Options Chain for STERLING INFRASTRUCTURE INC COM (STRL) - $435.26 as of 4/10/2026 5:22:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 210.00 | 221.10 | 215.55 | 207.50 | 0.00 | 0.00% | 0.90 | 0 | 1 | 6.47 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:42 PM EST |
| 250.00 | 200.00 | 210.00 | 205.00 | 161.00 | 0.00 | 0.00% | 0.82 | 0 | 5 | 5.85 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:42 PM EST |
| 260.00 | 190.00 | 200.00 | 195.00 | 117.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.53 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:42 PM EST |
| 270.00 | 179.00 | 191.90 | 185.45 | 152.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:42 PM EST |
| 280.00 | 170.00 | 180.00 | 175.00 | 142.00 | 0.00 | 0.00% | 0.62 | 0 | 2 | 4.92 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:42 PM EST |
| 290.00 | 160.00 | 170.00 | 165.00 | 132.00 | 0.00 | 0.00% | 0.57 | 0 | 2 | 4.63 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:42 PM EST |
| 300.00 | 150.00 | 160.00 | 155.00 | 149.93 | 0.00 | 0.00% | 0.52 | 0 | 20 | 4.36 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:42 PM EST |
| 310.00 | 139.40 | 150.00 | 144.70 | 139.98 | 0.00 | 0.00% | 0.47 | 0 | 36 | 4.08 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:42 PM EST |
| 320.00 | 130.00 | 140.00 | 135.00 | 102.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 3.81 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:42 PM EST |
| 330.00 | 120.00 | 130.00 | 125.00 | 108.50 | 0.00 | 0.00% | 0.38 | 0 | 11 | 3.55 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:42 PM EST |
| 340.00 | 109.40 | 120.00 | 114.70 | 98.50 | 0.00 | 0.00% | 0.34 | 0 | 5 | 3.30 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:42 PM EST |
| 350.00 | 101.00 | 108.40 | 104.70 | 98.56 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.76 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:42 PM EST |
| 360.00 | 92.00 | 98.20 | 95.10 | 87.82 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:42 PM EST |
| 370.00 | 82.00 | 87.70 | 84.85 | 79.01 | 0.00 | 0.00% | 0.23 | 0 | 23 | 2.18 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:42 PM EST |
| 380.00 | 72.00 | 78.00 | 75.00 | 88.20 | 0.00 | 0.00% | 0.20 | 0 | 26 | 2.02 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:42 PM EST |
| 390.00 | 62.00 | 68.00 | 65.00 | 78.30 | 0.00 | 0.00% | 0.17 | 0 | 57 | 1.80 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:42 PM EST |
| 400.00 | 52.00 | 58.00 | 55.00 | 70.07 | 0.00 | 0.00% | 0.14 | 0 | 59 | 1.58 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:42 PM EST |
| 410.00 | 43.00 | 50.00 | 46.50 | 56.45 | 0.00 | 0.00% | 0.11 | 0 | 62 | 1.61 | 0.98 | 0.00 | -0.24 | 4/14/2026 | 4/15/2026 3:59:42 PM EST |
| 420.00 | 33.00 | 38.90 | 35.95 | 45.30 | 0.00 | 0.00% | 0.09 | 0 | 82 | 1.25 | 0.94 | 0.01 | -0.65 | 4/14/2026 | 4/15/2026 3:59:42 PM EST |
| 430.00 | 24.40 | 31.70 | 28.05 | 25.13 | -14.55 | -36.67% | 0.07 | 4 | 76 | 1.02 | 0.86 | 0.01 | -1.21 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 440.00 | 15.50 | 21.60 | 18.55 | 17.63 | -11.42 | -39.32% | 0.04 | 6 | 68 | 0.71 | 0.74 | 0.01 | -1.75 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 450.00 | 8.50 | 15.00 | 11.75 | 12.70 | -7.90 | -38.35% | 0.03 | 5 | 68 | 0.71 | 0.59 | 0.02 | -2.11 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 460.00 | 4.60 | 8.00 | 6.30 | 7.22 | -7.16 | -49.80% | 0.01 | 25 | 96 | 0.66 | 0.41 | 0.02 | -2.12 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 470.00 | 2.05 | 5.00 | 3.53 | 3.67 | -5.55 | -60.20% | 0.01 | 1 | 107 | 0.68 | 0.26 | 0.01 | -1.80 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 480.00 | 1.10 | 2.50 | 1.80 | 2.72 | -2.92 | -51.78% | 0.00 | 8 | 59 | 0.70 | 0.15 | 0.01 | -1.32 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 490.00 | 0.50 | 2.75 | 1.63 | 0.99 | -2.12 | -68.17% | 0.00 | 3 | 81 | 0.82 | 0.07 | 0.01 | -0.78 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 500.00 | 0.00 | 1.70 | 0.85 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.01 | 0.03 | 0.00 | -0.30 | 4/9/2026 | 4/15/2026 3:59:42 PM EST |
| 510.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.12 | 0.01 | 0.00 | -0.11 | 4/14/2026 | 4/15/2026 3:59:42 PM EST |
| 520.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.82 | 0.01 | 0.00 | -0.04 | 4/14/2026 | 4/15/2026 3:59:42 PM EST |
| 530.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.97 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/15/2026 3:59:42 PM EST |
| 540.00 | 0.00 | 1.50 | 0.75 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:42 PM EST |
| 550.00 | 0.00 | 1.50 | 0.75 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:42 PM EST |
| 560.00 | 0.00 | 1.50 | 0.75 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:42 PM EST |
| 570.00 | 0.00 | 1.50 | 0.75 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:42 PM EST |
| 580.00 | 0.00 | 1.50 | 0.75 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:42 PM EST |
| 590.00 | 0.00 | 1.50 | 0.75 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:42 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 640.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 6 | 2.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 6 | 3.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 660.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:42 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 5.21 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:42 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 2 | 4.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:42 PM EST | |||
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:42 PM EST |
| 290.00 | 0.00 | 0.80 | 0.40 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:42 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.05 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:42 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:42 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 29 | 1.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.35 | -87.50% | 0.00 | 12 | 47 | 1.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 340.00 | 0.00 | 1.05 | 0.53 | 0.05 | -0.16 | -76.19% | 0.00 | 105 | 37 | 2.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:42 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.01 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:42 PM EST |
| 370.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 71 | 1.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.75 | +0.43 | +134.38% | 0.00 | 2 | 75 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 390.00 | 0.05 | 0.70 | 0.38 | 0.20 | -0.30 | -60.00% | 0.00 | 11 | 38 | 1.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 400.00 | 0.00 | 0.95 | 0.48 | 0.28 | -0.37 | -56.93% | 0.00 | 7 | 97 | 1.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 410.00 | 0.10 | 1.20 | 0.65 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.82 | -0.02 | 0.00 | -0.24 | 4/14/2026 | 4/15/2026 3:59:42 PM EST |
| 420.00 | 0.30 | 1.60 | 0.95 | 1.03 | -0.18 | -14.88% | 0.00 | 6 | 37 | 0.74 | -0.06 | 0.01 | -0.65 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 430.00 | 0.55 | 2.95 | 1.75 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.68 | -0.14 | 0.01 | -1.21 | 4/14/2026 | 4/15/2026 3:59:42 PM EST |
| 440.00 | 2.00 | 5.50 | 3.75 | 3.72 | -1.48 | -28.47% | 0.01 | 11 | 27 | 0.68 | -0.26 | 0.01 | -1.75 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 450.00 | 4.40 | 9.10 | 6.75 | 6.25 | +0.90 | +16.83% | 0.01 | 5 | 40 | 0.65 | -0.41 | 0.02 | -2.11 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 460.00 | 10.10 | 15.20 | 12.65 | 14.00 | +7.00 | +100.00% | 0.03 | 1 | 35 | 0.70 | -0.59 | 0.02 | -2.12 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 470.00 | 14.90 | 20.00 | 17.45 | 18.17 | +6.17 | +51.42% | 0.04 | 1 | 3 | 0.56 | -0.74 | 0.01 | -1.80 | 4/15/2026 | 4/15/2026 3:59:42 PM EST |
| 480.00 | 24.00 | 28.80 | 26.40 | 47.04 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.86 | -0.85 | 0.01 | -1.32 | 4/9/2026 | 4/15/2026 3:59:42 PM EST |
| 490.00 | 33.00 | 39.00 | 36.00 | 41.46 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.07 | -0.93 | 0.01 | -0.78 | 4/10/2026 | 4/15/2026 3:59:42 PM EST |
| 500.00 | 41.10 | 48.00 | 44.55 | 93.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.25 | -0.97 | 0.00 | -0.30 | 4/6/2026 | 4/15/2026 3:59:42 PM EST |
| 510.00 | 52.30 | 58.00 | 55.15 | 73.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.42 | -0.99 | 0.00 | -0.11 | 4/9/2026 | 4/15/2026 3:59:42 PM EST |
| 520.00 | 59.00 | 68.90 | 63.95 | 88.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.57 | -0.99 | 0.00 | -0.04 | 4/10/2026 | 4/15/2026 3:59:42 PM EST |
| 530.00 | 69.10 | 78.00 | 73.55 | 83.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 4/10/2026 | 4/15/2026 3:59:42 PM EST |
| 540.00 | 79.00 | 88.00 | 83.50 | 93.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:42 PM EST |
| 550.00 | 89.00 | 98.00 | 93.50 | 175.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:42 PM EST |
| 560.00 | 99.00 | 108.00 | 103.50 | 138.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:42 PM EST |
| 570.00 | 107.60 | 121.00 | 114.30 | 176.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:42 PM EST |
| 580.00 | 119.20 | 131.00 | 125.10 | 204.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:42 PM EST |
| 590.00 | 129.60 | 141.00 | 135.30 | 196.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:42 PM EST |
| 600.00 | 138.90 | 151.00 | 144.95 | 206.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:42 PM EST |
| 610.00 | 149.80 | 161.00 | 155.40 | 199.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:42 PM EST |
| 620.00 | 159.80 | 171.00 | 165.40 | 209.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:42 PM EST |
| 630.00 | 169.80 | 181.00 | 175.40 | 210.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:42 PM EST |
| 640.00 | 179.60 | 191.00 | 185.30 | 210.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:42 PM EST |
| 650.00 | 189.80 | 201.00 | 195.40 | 275.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:42 PM EST |
| 660.00 | 200.00 | 210.00 | 205.00 | 255.36 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.46 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:42 PM EST |