Options Chain for STERIS PLC SHS USD (STE) - $247.07 as of 8/13/2025 9:18:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 95.30 | 99.30 | 97.30 | % | 0.65 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 155.00 | 90.30 | 94.30 | 92.30 | % | 0.60 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 160.00 | 85.30 | 89.30 | 87.30 | % | 0.55 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 165.00 | 80.30 | 84.30 | 82.30 | 64.50 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 170.00 | 75.30 | 79.30 | 77.30 | % | 0.45 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 175.00 | 70.30 | 74.30 | 72.30 | % | 0.41 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 180.00 | 65.30 | 69.30 | 67.30 | % | 0.37 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 185.00 | 60.30 | 64.30 | 62.30 | % | 0.34 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 190.00 | 55.30 | 59.30 | 57.30 | % | 0.30 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 195.00 | 50.30 | 54.30 | 52.30 | % | 0.27 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 200.00 | 45.30 | 49.30 | 47.30 | 35.93 | 0.00 | 0.00% | 0.24 | 0 | 8 | 2.39 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 210.00 | 35.30 | 39.40 | 37.35 | % | 0.18 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 220.00 | 25.50 | 29.40 | 27.45 | 22.39 | 0.00 | 0.00% | 0.12 | 0 | 42 | 1.57 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 230.00 | 15.50 | 19.30 | 17.40 | 13.00 | 0.00 | 0.00% | 0.08 | 0 | 531 | 1.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 240.00 | 7.10 | 8.60 | 7.85 | 7.80 | +4.10 | +110.82% | 0.03 | 1 | 293 | 0.43 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.08 | +66.67% | 0.00 | 1 | 49 | 0.15 | 0.06 | 0.12 | -0.12 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 1.30 | 0.65 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.85 | 0.43 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.26 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.40 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.38 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.68 | +0.66 | +3,300.00% | 0.00 | 2 | 584 | 1.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.07 | +0.97 | +970.00% | 0.00 | 2 | 577 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 14.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:52 PM EST |
| 250.00 | 0.90 | 4.30 | 2.60 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | -0.94 | 0.12 | -0.12 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 260.00 | 11.30 | 14.20 | 12.75 | % | 0.05 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 270.00 | 20.70 | 24.80 | 22.75 | % | 0.08 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 280.00 | 30.70 | 34.80 | 32.75 | 50.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 290.00 | 40.70 | 44.80 | 42.75 | % | 0.15 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 300.00 | 50.80 | 54.80 | 52.80 | % | 0.18 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 310.00 | 60.70 | 64.80 | 62.75 | % | 0.20 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 320.00 | 70.80 | 74.80 | 72.80 | % | 0.23 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 330.00 | 80.70 | 84.80 | 82.75 | % | 0.25 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 340.00 | 90.80 | 94.80 | 92.80 | % | 0.27 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 350.00 | 100.70 | 104.80 | 102.75 | % | 0.29 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST |