Options Chain for STERLING INFRASTRUCTURE INC COM (STRL) - $263.05 as of 8/1/2025 8:52:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 121.30 | 125.30 | 123.30 | % | 0.88 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 145.00 | 116.30 | 120.30 | 118.30 | 108.30 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:54 PM EST |
| 150.00 | 111.30 | 115.30 | 113.30 | % | 0.76 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 155.00 | 106.40 | 110.30 | 108.35 | 80.20 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.71 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 8/1/2025 3:59:54 PM EST |
| 160.00 | 102.40 | 105.40 | 103.90 | % | 0.65 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 165.00 | 97.40 | 100.30 | 98.85 | 83.90 | % | 0.60 | 1 | 0 | 1.55 | 1.00 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 170.00 | 92.40 | 95.50 | 93.95 | 56.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.04 | 7/1/2025 | 8/1/2025 3:59:54 PM EST |
| 175.00 | 87.40 | 90.60 | 89.00 | 55.83 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.37 | 0.99 | 0.00 | -0.05 | 7/8/2025 | 8/1/2025 3:59:54 PM EST |
| 180.00 | 82.50 | 85.70 | 84.10 | 69.20 | % | 0.47 | 1 | 0 | 1.28 | 0.99 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 185.00 | 77.60 | 80.90 | 79.25 | 51.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.08 | 7/22/2025 | 8/1/2025 3:59:54 PM EST |
| 190.00 | 72.90 | 76.00 | 74.45 | 51.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.19 | 0.98 | 0.00 | -0.11 | 7/22/2025 | 8/1/2025 3:59:54 PM EST |
| 195.00 | 68.10 | 71.30 | 69.70 | 72.81 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.16 | 0.97 | 0.00 | -0.14 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 200.00 | 63.40 | 65.90 | 64.65 | 64.00 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.12 | 0.96 | 0.00 | -0.17 | 7/28/2025 | 8/1/2025 3:59:54 PM EST |
| 210.00 | 54.40 | 57.40 | 55.90 | 59.25 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.05 | 0.93 | 0.00 | -0.24 | 7/28/2025 | 8/1/2025 3:59:54 PM EST |
| 220.00 | 45.70 | 48.60 | 47.15 | 46.25 | +0.31 | +0.68% | 0.21 | 4 | 7 | 0.90 | 0.88 | 0.00 | -0.33 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 230.00 | 37.50 | 40.10 | 38.80 | 37.63 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.88 | 0.82 | 0.01 | -0.42 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 240.00 | 29.50 | 32.50 | 31.00 | 29.57 | -0.32 | -1.08% | 0.13 | 17 | 19 | 0.85 | 0.75 | 0.01 | -0.50 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 250.00 | 22.50 | 25.70 | 24.10 | 15.05 | -8.08 | -34.94% | 0.10 | 1 | 47 | 0.83 | 0.66 | 0.01 | -0.55 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 260.00 | 16.60 | 19.70 | 18.15 | 21.00 | +2.05 | +10.82% | 0.07 | 8 | 65 | 0.81 | 0.56 | 0.01 | -0.58 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 270.00 | 12.10 | 14.90 | 13.50 | 13.00 | -0.20 | -1.52% | 0.05 | 23 | 100 | 0.80 | 0.46 | 0.01 | -0.57 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 280.00 | 8.20 | 10.90 | 9.55 | 9.40 | -1.19 | -11.24% | 0.03 | 16 | 52 | 0.79 | 0.37 | 0.01 | -0.53 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 290.00 | 5.30 | 7.50 | 6.40 | 6.36 | -1.58 | -19.90% | 0.02 | 21 | 30 | 0.77 | 0.28 | 0.01 | -0.47 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 300.00 | 3.10 | 4.80 | 3.95 | 4.75 | -0.25 | -5.00% | 0.01 | 4 | 40 | 0.74 | 0.20 | 0.01 | -0.39 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 310.00 | 1.70 | 4.50 | 3.10 | 3.15 | -0.60 | -16.00% | 0.01 | 1 | 14 | 0.77 | 0.14 | 0.01 | -0.31 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 320.00 | 1.30 | 3.50 | 2.40 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.80 | 0.10 | 0.00 | -0.24 | 7/25/2025 | 8/1/2025 3:59:54 PM EST |
| 330.00 | 0.25 | 2.90 | 1.58 | 2.30 | +0.40 | +21.06% | 0.00 | 1 | 166 | 0.76 | 0.06 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 340.00 | 0.50 | 2.55 | 1.53 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.85 | 0.04 | 0.00 | -0.12 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.03 | 0.03 | 0.00 | -0.10 | 8/1/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.67 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.15 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.09 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 8/1/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.57 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 8/1/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.50 | 0.00 | 0.00 | -0.03 | 7/21/2025 | 8/1/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 19 | 1.43 | 0.00 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | -0.01 | 0.00 | -0.05 | 7/17/2025 | 8/1/2025 3:59:54 PM EST |
| 180.00 | 0.05 | 1.25 | 0.65 | 0.60 | +0.19 | +46.35% | 0.00 | 1 | 14 | 1.00 | -0.01 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | -0.01 | 0.00 | -0.08 | 7/21/2025 | 8/1/2025 3:59:54 PM EST |
| 190.00 | 0.60 | 1.00 | 0.80 | 0.85 | 0.00 | 0.00% | 0.00 | 22 | 459 | 0.99 | -0.02 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 195.00 | 0.20 | 1.60 | 0.90 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.90 | -0.03 | 0.00 | -0.14 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 200.00 | 0.25 | 1.65 | 0.95 | 1.40 | +0.19 | +15.71% | 0.00 | 13 | 31 | 0.86 | -0.04 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 210.00 | 1.85 | 3.30 | 2.58 | 2.10 | +0.33 | +18.65% | 0.01 | 6 | 48 | 0.98 | -0.07 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 220.00 | 2.00 | 4.80 | 3.40 | 3.15 | +0.38 | +13.72% | 0.02 | 16 | 557 | 0.90 | -0.12 | 0.00 | -0.33 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 230.00 | 3.70 | 5.30 | 4.50 | 4.80 | +0.80 | +20.00% | 0.02 | 3 | 50 | 0.83 | -0.18 | 0.01 | -0.42 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 240.00 | 5.60 | 8.70 | 7.15 | 7.00 | +1.70 | +32.08% | 0.03 | 1 | 80 | 0.83 | -0.25 | 0.01 | -0.50 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 250.00 | 8.90 | 10.50 | 9.70 | 11.02 | +0.42 | +3.97% | 0.04 | 7 | 55 | 0.77 | -0.34 | 0.01 | -0.55 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 260.00 | 12.70 | 15.80 | 14.25 | 15.51 | +1.91 | +14.05% | 0.05 | 5 | 3 | 0.78 | -0.44 | 0.01 | -0.58 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 270.00 | 18.00 | 20.90 | 19.45 | 19.48 | -2.32 | -10.65% | 0.07 | 1 | 4 | 0.76 | -0.54 | 0.01 | -0.57 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 280.00 | 24.00 | 27.20 | 25.60 | 26.25 | % | 0.09 | 10 | 0 | 0.74 | -0.63 | 0.01 | -0.53 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 290.00 | 31.00 | 34.20 | 32.60 | % | 0.11 | 0 | 0 | 0.71 | -0.72 | 0.01 | -0.47 | 8/1/2025 3:59:54 PM EST | |||
| 300.00 | 39.00 | 42.00 | 40.50 | 79.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | -0.80 | 0.01 | -0.39 | 6/20/2025 | 8/1/2025 3:59:54 PM EST |
| 310.00 | 47.60 | 51.00 | 49.30 | % | 0.16 | 0 | 0 | 0.67 | -0.86 | 0.01 | -0.31 | 8/1/2025 3:59:54 PM EST | |||
| 320.00 | 56.90 | 60.10 | 58.50 | % | 0.18 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.24 | 8/1/2025 3:59:54 PM EST | |||
| 330.00 | 66.40 | 69.50 | 67.95 | 82.30 | % | 0.21 | 1 | 0 | 0.96 | -0.94 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 340.00 | 75.90 | 79.20 | 77.55 | 92.00 | % | 0.23 | 1 | 0 | 1.02 | -0.96 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 350.00 | 85.70 | 88.90 | 87.30 | % | 0.25 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.10 | 8/1/2025 3:59:54 PM EST |