Options Chain for STERIS PLC SHS USD (STE) - $246.39 as of 10/8/2025 4:44:36 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 | 90.70 | 94.00 | 92.35 | % | 0.62 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 155.00 | 85.90 | 89.20 | 87.55 | % | 0.56 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 160.00 | 81.00 | 84.20 | 82.60 | % | 0.52 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 165.00 | 75.70 | 79.20 | 77.45 | % | 0.47 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 170.00 | 70.60 | 74.20 | 72.40 | % | 0.43 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 175.00 | 65.60 | 69.20 | 67.40 | % | 0.39 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 180.00 | 60.70 | 64.10 | 62.40 | % | 0.35 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 185.00 | 55.70 | 59.20 | 57.45 | % | 0.31 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 190.00 | 50.70 | 54.20 | 52.45 | % | 0.28 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 195.00 | 45.70 | 49.20 | 47.45 | % | 0.24 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 200.00 | 40.70 | 44.30 | 42.50 | % | 0.21 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 210.00 | 30.70 | 34.30 | 32.50 | % | 0.15 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 220.00 | 20.80 | 24.30 | 22.55 | 23.26 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.64 | 0.99 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 230.00 | 11.30 | 14.60 | 12.95 | 17.37 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.46 | 0.93 | 0.02 | -0.09 | 9/29/2025 | 10/8/2025 3:59:55 PM EST |
| 240.00 | 3.60 | 5.70 | 4.65 | 4.40 | -2.50 | -36.24% | 0.02 | 3 | 5 | 0.21 | 0.62 | 0.05 | -0.19 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 250.00 | 0.55 | 2.05 | 1.30 | 0.65 | -0.65 | -50.00% | 0.01 | 7 | 28 | 0.25 | 0.15 | 0.03 | -0.09 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 260.00 | 0.40 | 1.25 | 0.83 | 0.85 | +0.35 | +70.00% | 0.00 | 1 | 138 | 0.37 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.25 | 0.63 | 0.40 | % | 0.00 | 13 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST | |
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 290.00 | 0.05 | 2.35 | 1.20 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | -0.01 | 0.00 | -0.02 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 1.65 | 0.83 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.39 | -0.07 | 0.02 | -0.09 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 240.00 | 1.25 | 4.20 | 2.73 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.25 | -0.38 | 0.05 | -0.19 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 250.00 | 6.80 | 10.40 | 8.60 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 292 | 0.37 | -0.85 | 0.03 | -0.09 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 260.00 | 16.30 | 19.80 | 18.05 | % | 0.07 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 270.00 | 26.30 | 29.70 | 28.00 | % | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 280.00 | 36.60 | 39.70 | 38.15 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 290.00 | 46.10 | 49.70 | 47.90 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 300.00 | 56.20 | 59.40 | 57.80 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 310.00 | 66.30 | 69.50 | 67.90 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 320.00 | 76.10 | 79.60 | 77.85 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 330.00 | 86.30 | 89.60 | 87.95 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 340.00 | 96.10 | 99.70 | 97.90 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 350.00 | 106.10 | 109.70 | 107.90 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 360.00 | 116.50 | 119.70 | 118.10 | % | 0.33 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST |