Options Chain for STERIS PLC SHS USD (STE) - $212.25 as of 11/20/2024 8:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 105.50 | 110.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 110.00 | 100.50 | 105.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 115.00 | 95.50 | 100.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 120.00 | 90.50 | 94.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 85.70 | 90.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 130.00 | 81.00 | 85.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 135.00 | 76.00 | 80.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 140.00 | 70.50 | 75.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 145.00 | 65.70 | 70.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 150.00 | 60.70 | 65.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 155.00 | 55.60 | 60.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 160.00 | 50.70 | 55.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 165.00 | 46.20 | 50.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 170.00 | 41.10 | 45.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 175.00 | 37.00 | 40.50 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 180.00 | 32.00 | 35.50 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 185.00 | 27.00 | 30.90 | % | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 190.00 | 22.50 | 25.90 | % | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 195.00 | 18.00 | 21.90 | % | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 200.00 | 13.50 | 17.00 | 39.60 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.80 | 0.02 | -0.08 | 10/1/2024 | 11/20/2024 3:59:54 PM EST |
| 210.00 | 6.10 | 9.50 | 6.60 | -6.40 | -49.24% | 16 | 12 | 0.26 | 0.58 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 220.00 | 1.00 | 5.00 | 6.40 | 0.00 | 0.00% | 0 | 32 | 0.23 | 0.32 | 0.03 | -0.09 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 230.00 | 0.15 | 2.95 | 2.30 | 0.00 | 0.00% | 0 | 117 | 0.25 | 0.11 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 240.00 | 0.05 | 4.70 | 2.70 | 0.00 | 0.00% | 0 | 103 | 0.37 | 0.03 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 250.00 | 0.00 | 2.75 | 0.58 | +0.53 | +1,060.00% | 3 | 38 | 0.53 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 260.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 25 | 0.45 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 270.00 | 0.00 | 1.95 | 2.35 | 0.00 | 0.00% | 0 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:54 PM EST |
| 280.00 | 0.00 | 1.95 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:54 PM EST |
| 290.00 | 0.00 | 1.95 | 1.60 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:54 PM EST |
| 300.00 | 0.00 | 1.95 | 1.15 | 0.00 | 0.00% | 0 | 21 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:54 PM EST |
| 310.00 | 0.00 | 1.95 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 320.00 | 0.00 | 1.95 | 0.65 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:54 PM EST |
| 330.00 | 0.00 | 1.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 340.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.71 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 350.00 | 0.00 | 1.95 | 0.80 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 3:59:54 PM EST |
| 360.00 | 0.00 | 1.95 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.95 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.95 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.95 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.95 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.95 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 4.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.95 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 3:59:54 PM EST |
| 170.00 | 0.00 | 1.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.02 | 5/21/2024 | 11/20/2024 3:59:54 PM EST |
| 180.00 | 0.20 | 4.90 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.02 | 0.00 | -0.01 | 10/16/2024 | 11/20/2024 3:59:54 PM EST |
| 185.00 | 0.00 | 4.80 | 1.90 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.03 | 0.00 | -0.04 | 10/8/2024 | 11/20/2024 3:59:54 PM EST |
| 190.00 | 0.00 | 2.75 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.06 | 0.01 | -0.05 | 9/3/2024 | 11/20/2024 3:59:54 PM EST |
| 195.00 | 0.00 | 2.05 | 2.25 | 0.00 | 0.00% | 0 | 21 | 0.35 | -0.11 | 0.01 | -0.07 | 9/3/2024 | 11/20/2024 3:59:54 PM EST |
| 200.00 | 0.65 | 2.40 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.20 | 0.02 | -0.08 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 210.00 | 2.50 | 6.70 | 5.60 | +1.60 | +40.00% | 6 | 8 | 0.24 | -0.42 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 220.00 | 8.10 | 12.50 | 7.00 | 0.00 | 0.00% | 0 | 256 | 0.22 | -0.68 | 0.03 | -0.09 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 230.00 | 16.20 | 19.50 | 12.85 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.89 | 0.01 | -0.05 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 240.00 | 25.90 | 29.50 | 12.20 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.97 | 0.01 | -0.02 | 9/25/2024 | 11/20/2024 3:59:54 PM EST |
| 250.00 | 35.90 | 39.50 | 25.00 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:54 PM EST |
| 260.00 | 45.50 | 49.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 270.00 | 55.50 | 59.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 280.00 | 65.50 | 69.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 290.00 | 75.50 | 79.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 300.00 | 85.50 | 90.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 310.00 | 95.50 | 100.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 320.00 | 105.60 | 109.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 330.00 | 115.70 | 120.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 340.00 | 125.50 | 130.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 350.00 | 135.50 | 139.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 360.00 | 145.60 | 150.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |