Options Chain for STANTEC INC COM (STN) - $102.94 as of 5/30/2025 9:48:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 23.40 | 33.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 80.00 | 18.90 | 28.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 85.00 | 13.40 | 22.90 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 12.60 | 14.00 | 12.30 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.95 | 0.01 | -0.03 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 4.00 | 13.00 | 9.64 | 0.00 | 0.00% | 0 | 27 | 1.01 | 0.86 | 0.03 | -0.05 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 0.45 | 10.00 | 4.30 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.67 | 0.05 | -0.08 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 28 | 0.42 | 0.42 | 0.05 | -0.08 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 0.35 | 0.85 | % | 0 | 0 | 0.27 | 0.20 | 0.04 | -0.05 | 5/30/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 0.70 | 0.08 | 0.02 | -0.03 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 0.39 | -0.05 | 0.01 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 95.00 | 0.05 | 8.70 | % | 0 | 0 | 0.75 | -0.14 | 0.03 | -0.05 | 5/30/2025 3:59:59 PM EST | |||
| 100.00 | 1.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 34 | 0.25 | -0.33 | 0.05 | -0.08 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 4.20 | 3.10 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.58 | 0.05 | -0.08 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 2.00 | 11.80 | % | 0 | 0 | 0.45 | -0.80 | 0.04 | -0.05 | 5/30/2025 3:59:59 PM EST | |||
| 115.00 | 7.00 | 16.50 | % | 0 | 0 | 0.84 | -0.92 | 0.02 | -0.03 | 5/30/2025 3:59:59 PM EST |