Options Chain for STERIS PLC SHS USD (STE) - $224.30 as of 5/5/2025 9:16:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 77.50 | 81.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 150.00 | 72.50 | 76.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 155.00 | 67.70 | 71.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 160.00 | 62.70 | 66.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 165.00 | 57.70 | 61.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 170.00 | 52.90 | 56.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 175.00 | 47.90 | 51.00 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 180.00 | 42.50 | 46.50 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 185.00 | 38.00 | 41.50 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.10 | 5/5/2025 3:59:54 PM EST | |||
| 190.00 | 33.40 | 36.80 | % | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.13 | 5/5/2025 3:59:54 PM EST | |||
| 195.00 | 28.90 | 32.00 | % | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.17 | 5/5/2025 3:59:54 PM EST | |||
| 200.00 | 24.30 | 27.10 | % | 0 | 0 | 0.71 | 0.89 | 0.01 | -0.22 | 5/5/2025 3:59:54 PM EST | |||
| 210.00 | 15.80 | 19.00 | % | 0 | 0 | 0.54 | 0.78 | 0.01 | -0.32 | 5/5/2025 3:59:54 PM EST | |||
| 220.00 | 9.60 | 11.80 | 12.08 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.61 | 0.02 | -0.37 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 230.00 | 4.00 | 5.50 | 6.20 | 0.00 | 0.00% | 0 | 45 | 0.45 | 0.39 | 0.02 | -0.33 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 0.90 | 2.40 | 2.31 | 0.00 | 0.00% | 0 | 27 | 0.41 | 0.17 | 0.02 | -0.20 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.06 | 0.01 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 1.45 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 1.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 1.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 1.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.45 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 17 | 1.09 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.60 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.02 | 0.00 | -0.10 | 3/31/2025 | 5/5/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.05 | 0.85 | -0.45 | -34.62% | 1 | 1 | 0.70 | -0.04 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.20 | 1.05 | +0.15 | +16.67% | 1 | 1 | 0.66 | -0.07 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 1.65 | 1.40 | +0.20 | +16.67% | 1 | 1 | 0.63 | -0.11 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 210.00 | 1.45 | 4.60 | % | 0 | 0 | 0.55 | -0.22 | 0.01 | -0.32 | 5/5/2025 3:59:54 PM EST | |||
| 220.00 | 4.00 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 276 | 0.48 | -0.39 | 0.02 | -0.37 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 230.00 | 8.80 | 11.00 | 10.30 | 0.00 | 0.00% | 0 | 277 | 0.43 | -0.61 | 0.02 | -0.33 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 14.70 | 18.70 | 15.50 | -1.46 | -8.61% | 29 | 29 | 0.55 | -0.83 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 250.00 | 24.20 | 27.40 | % | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 260.00 | 33.90 | 37.30 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 270.00 | 43.90 | 47.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 280.00 | 53.90 | 57.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 290.00 | 63.90 | 67.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 300.00 | 73.90 | 77.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 310.00 | 83.90 | 87.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 320.00 | 93.90 | 97.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 330.00 | 104.00 | 107.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 340.00 | 113.90 | 117.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |