Options Chain for STERLING INFRASTRUCTURE INC COM (STRL) - $204.32 as of 6/13/2025 2:48:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 143.90 | 147.80 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 1:59:00 PM EST | |||
| 60.00 | 139.00 | 142.80 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 1:59:00 PM EST | |||
| 65.00 | 133.80 | 137.80 | 111.10 | 0.00 | 0.00% | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 1:59:00 PM EST |
| 70.00 | 129.00 | 132.80 | 43.31 | 0.00 | 0.00% | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 6/13/2025 1:59:00 PM EST |
| 75.00 | 124.00 | 127.80 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 1:59:00 PM EST | |||
| 80.00 | 118.90 | 122.80 | 101.32 | 0.00 | 0.00% | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 1:59:00 PM EST |
| 85.00 | 114.00 | 117.80 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 1:59:00 PM EST | |||
| 90.00 | 108.90 | 112.80 | 30.10 | 0.00 | 0.00% | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 6/13/2025 1:59:00 PM EST |
| 95.00 | 104.00 | 107.80 | 27.72 | 0.00 | 0.00% | 0 | 5 | 3.38 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 6/13/2025 1:59:00 PM EST |
| 100.00 | 99.00 | 102.70 | 21.00 | 0.00 | 0.00% | 0 | 21 | 3.18 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 1:59:00 PM EST |
| 105.00 | 94.00 | 97.80 | 52.80 | 0.00 | 0.00% | 0 | 12 | 2.94 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 1:59:00 PM EST |
| 110.00 | 89.00 | 92.80 | 64.12 | 0.00 | 0.00% | 0 | 14 | 2.93 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 1:59:00 PM EST |
| 115.00 | 84.00 | 87.70 | 36.90 | 0.00 | 0.00% | 0 | 25 | 2.55 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 1:59:00 PM EST |
| 120.00 | 78.90 | 82.70 | 55.90 | 0.00 | 0.00% | 0 | 19 | 2.46 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 1:59:00 PM EST |
| 125.00 | 74.00 | 78.00 | 79.15 | 0.00 | 0.00% | 0 | 19 | 2.22 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 1:59:00 PM EST |
| 130.00 | 69.00 | 72.60 | 66.52 | 0.00 | 0.00% | 0 | 84 | 2.10 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 1:59:00 PM EST |
| 135.00 | 64.00 | 67.80 | 56.15 | 0.00 | 0.00% | 0 | 26 | 2.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 1:59:00 PM EST |
| 140.00 | 58.80 | 62.90 | 47.70 | 0.00 | 0.00% | 0 | 46 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 1:59:00 PM EST |
| 145.00 | 53.90 | 57.90 | 61.51 | 0.00 | 0.00% | 0 | 79 | 1.81 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 1:59:00 PM EST |
| 150.00 | 48.90 | 53.00 | 42.50 | 0.00 | 0.00% | 0 | 114 | 1.64 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 1:59:00 PM EST |
| 155.00 | 45.00 | 48.00 | 51.56 | 0.00 | 0.00% | 0 | 91 | 1.42 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 1:59:00 PM EST |
| 160.00 | 39.10 | 43.00 | 44.25 | 0.00 | 0.00% | 1 | 257 | 1.19 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 1:59:00 PM EST |
| 165.00 | 34.80 | 38.10 | 40.00 | 0.00 | 0.00% | 0 | 51 | 1.14 | 1.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 1:59:00 PM EST |
| 170.00 | 29.10 | 33.20 | 32.15 | 0.00 | 0.00% | 0 | 126 | 1.17 | 1.00 | 0.00 | -0.02 | 6/10/2025 | 6/13/2025 1:59:00 PM EST |
| 175.00 | 25.10 | 28.30 | 28.00 | 0.00 | 0.00% | 0 | 154 | 0.96 | 0.98 | 0.00 | -0.06 | 6/6/2025 | 6/13/2025 1:59:00 PM EST |
| 180.00 | 20.60 | 23.40 | 25.00 | 0.00 | 0.00% | 0 | 114 | 0.81 | 0.96 | 0.01 | -0.10 | 6/11/2025 | 6/13/2025 1:59:00 PM EST |
| 185.00 | 15.00 | 18.70 | 21.40 | 0.00 | 0.00% | 0 | 108 | 0.71 | 0.92 | 0.01 | -0.16 | 6/12/2025 | 6/13/2025 1:59:00 PM EST |
| 190.00 | 11.40 | 14.10 | 15.35 | 0.00 | 0.00% | 0 | 41 | 0.56 | 0.85 | 0.02 | -0.24 | 6/12/2025 | 6/13/2025 1:59:00 PM EST |
| 195.00 | 7.80 | 9.60 | 10.25 | -1.00 | -8.89% | 1 | 50 | 0.41 | 0.75 | 0.02 | -0.30 | 6/13/2025 | 6/13/2025 1:59:00 PM EST |
| 200.00 | 4.50 | 7.00 | 7.50 | 0.00 | 0.00% | 0 | 115 | 0.44 | 0.62 | 0.03 | -0.33 | 6/12/2025 | 6/13/2025 1:59:00 PM EST |
| 210.00 | 0.50 | 1.60 | 1.50 | -1.58 | -51.30% | 1 | 239 | 0.38 | 0.29 | 0.03 | -0.29 | 6/13/2025 | 6/13/2025 1:59:00 PM EST |
| 220.00 | 0.00 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 54 | 0.47 | 0.10 | 0.01 | -0.15 | 6/11/2025 | 6/13/2025 1:59:00 PM EST |
| 230.00 | 0.00 | 2.25 | 0.32 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.02 | 0.00 | -0.04 | 6/3/2025 | 6/13/2025 1:59:00 PM EST |
| 240.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 6/13/2025 1:59:00 PM EST |
| 250.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 75 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 1:59:00 PM EST |
| 260.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 1:59:00 PM EST |
| 270.00 | 0.00 | 1.35 | 0.47 | 0.00 | 0.00% | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/13/2025 1:59:00 PM EST |
| 280.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 1:59:00 PM EST |
| 290.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 28 | 1.62 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 1:59:00 PM EST | |||
| 60.00 | 0.00 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/13/2025 1:59:00 PM EST |
| 65.00 | 0.00 | 1.10 | 1.07 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/13/2025 1:59:00 PM EST |
| 70.00 | 0.00 | 0.75 | 2.40 | 0.00 | 0.00% | 0 | 4 | 4.07 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 1:59:00 PM EST |
| 75.00 | 0.00 | 1.10 | 2.48 | 0.00 | 0.00% | 0 | 3 | 4.09 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/13/2025 1:59:00 PM EST |
| 80.00 | 0.00 | 1.10 | 2.95 | 0.00 | 0.00% | 0 | 2 | 3.85 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 6/13/2025 1:59:00 PM EST |
| 85.00 | 0.00 | 0.75 | 2.84 | 0.00 | 0.00% | 0 | 35 | 3.38 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/13/2025 1:59:00 PM EST |
| 90.00 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 44 | 2.39 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 1:59:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 9 | 2.99 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 1:59:00 PM EST |
| 100.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 119 | 3.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 1:59:00 PM EST |
| 105.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 42 | 2.96 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 1:59:00 PM EST |
| 110.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 17 | 2.77 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 1:59:00 PM EST |
| 115.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 15 | 2.29 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 1:59:00 PM EST |
| 120.00 | 0.00 | 0.10 | 0.38 | 0.00 | 0.00% | 0 | 236 | 1.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 1:59:00 PM EST |
| 125.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 169 | 1.48 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 1:59:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.88 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 1:59:00 PM EST |
| 135.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 34 | 1.97 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 1:59:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 87 | 1.61 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 1:59:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 40 | 1.48 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 1:59:00 PM EST |
| 150.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.32 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 1:59:00 PM EST |
| 155.00 | 0.10 | 0.65 | 0.86 | 0.00 | 0.00% | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 1:59:00 PM EST |
| 160.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 93 | 1.12 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 1:59:00 PM EST |
| 165.00 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 17 | 0.88 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/13/2025 1:59:00 PM EST |
| 170.00 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 86 | 1.20 | 0.00 | 0.00 | -0.02 | 6/10/2025 | 6/13/2025 1:59:00 PM EST |
| 175.00 | 0.20 | 2.35 | 0.99 | 0.00 | 0.00% | 0 | 19 | 0.66 | -0.02 | 0.00 | -0.06 | 6/10/2025 | 6/13/2025 1:59:00 PM EST |
| 180.00 | 0.00 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 48 | 0.62 | -0.04 | 0.01 | -0.10 | 6/11/2025 | 6/13/2025 1:59:00 PM EST |
| 185.00 | 0.00 | 1.15 | 0.52 | 0.00 | 0.00% | 0 | 32 | 0.62 | -0.08 | 0.01 | -0.16 | 6/11/2025 | 6/13/2025 1:59:00 PM EST |
| 190.00 | 0.90 | 1.70 | 1.15 | +0.05 | +4.55% | 4 | 59 | 0.49 | -0.15 | 0.02 | -0.24 | 6/13/2025 | 6/13/2025 1:59:00 PM EST |
| 195.00 | 1.10 | 2.80 | 1.53 | 0.00 | 0.00% | 0 | 36 | 0.45 | -0.25 | 0.02 | -0.30 | 6/11/2025 | 6/13/2025 1:59:00 PM EST |
| 200.00 | 3.80 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.38 | 0.03 | -0.33 | 6/12/2025 | 6/13/2025 1:59:00 PM EST |
| 210.00 | 8.70 | 11.40 | 16.83 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.71 | 0.03 | -0.29 | 6/10/2025 | 6/13/2025 1:59:00 PM EST |
| 220.00 | 17.90 | 20.80 | 105.30 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.15 | 3/13/2025 | 6/13/2025 1:59:00 PM EST |
| 230.00 | 27.20 | 31.20 | 27.20 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.98 | 0.00 | -0.04 | 6/9/2025 | 6/13/2025 1:59:00 PM EST |
| 240.00 | 37.30 | 41.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 6/13/2025 1:59:00 PM EST | |||
| 250.00 | 47.20 | 51.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/13/2025 1:59:00 PM EST | |||
| 260.00 | 57.50 | 61.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/13/2025 1:59:00 PM EST | |||
| 270.00 | 67.20 | 71.10 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 1:59:00 PM EST | |||
| 280.00 | 77.20 | 81.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 1:59:00 PM EST | |||
| 290.00 | 87.20 | 91.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 1:59:00 PM EST |