Options Chain for STERLING INFRASTRUCTURE INC COM (STRL) - $349.73 as of 10/8/2025 4:44:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 180.30 | 184.40 | 182.35 | 185.00 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 4:00:09 PM EST |
| 190.00 | 175.30 | 179.40 | 177.35 | % | 0.93 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:09 PM EST | |||
| 195.00 | 170.40 | 174.40 | 172.40 | % | 0.88 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:09 PM EST | |||
| 200.00 | 165.50 | 169.40 | 167.45 | % | 0.84 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:09 PM EST | |||
| 210.00 | 155.60 | 159.30 | 157.45 | 122.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 4:00:09 PM EST |
| 220.00 | 145.60 | 149.30 | 147.45 | % | 0.67 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:09 PM EST | |||
| 230.00 | 135.60 | 139.40 | 137.50 | 124.45 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:09 PM EST |
| 240.00 | 125.70 | 128.90 | 127.30 | % | 0.53 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:09 PM EST | |||
| 250.00 | 115.70 | 119.00 | 117.35 | 95.17 | 0.00 | 0.00% | 0.47 | 0 | 13 | 1.59 | 1.00 | 0.00 | -0.01 | 9/26/2025 | 10/8/2025 4:00:09 PM EST |
| 260.00 | 105.80 | 109.00 | 107.40 | 94.64 | 0.00 | 0.00% | 0.41 | 0 | 13 | 1.46 | 1.00 | 0.00 | -0.03 | 10/2/2025 | 10/8/2025 4:00:09 PM EST |
| 270.00 | 95.80 | 99.00 | 97.40 | 80.60 | 0.00 | 0.00% | 0.36 | 0 | 18 | 1.33 | 0.99 | 0.00 | -0.08 | 9/18/2025 | 10/8/2025 4:00:09 PM EST |
| 280.00 | 86.00 | 89.00 | 87.50 | 87.05 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.20 | 0.99 | 0.00 | -0.10 | 9/22/2025 | 10/8/2025 4:00:09 PM EST |
| 290.00 | 76.20 | 79.40 | 77.80 | 70.84 | 0.00 | 0.00% | 0.27 | 0 | 34 | 1.12 | 0.98 | 0.00 | -0.14 | 10/6/2025 | 10/8/2025 4:00:09 PM EST |
| 300.00 | 66.40 | 69.50 | 67.95 | 57.05 | +6.96 | +13.90% | 0.23 | 2 | 46 | 1.00 | 0.97 | 0.00 | -0.18 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 310.00 | 56.70 | 59.90 | 58.30 | 47.65 | +7.15 | +17.66% | 0.19 | 2 | 33 | 0.93 | 0.94 | 0.00 | -0.29 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 320.00 | 47.30 | 50.40 | 48.85 | 28.50 | 0.00 | 0.00% | 0.15 | 0 | 106 | 0.84 | 0.90 | 0.00 | -0.45 | 10/7/2025 | 10/8/2025 4:00:09 PM EST |
| 330.00 | 38.00 | 41.00 | 39.50 | 33.64 | +11.94 | +55.03% | 0.12 | 7 | 43 | 0.56 | 0.87 | 0.01 | -0.48 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 340.00 | 29.30 | 32.50 | 30.90 | 22.80 | +7.10 | +45.23% | 0.09 | 1 | 81 | 0.55 | 0.82 | 0.01 | -0.50 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 350.00 | 21.40 | 23.90 | 22.65 | 20.00 | +7.50 | +60.00% | 0.06 | 2 | 83 | 0.52 | 0.74 | 0.01 | -0.57 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 360.00 | 15.10 | 18.20 | 16.65 | 15.00 | +7.00 | +87.50% | 0.05 | 12 | 70 | 0.54 | 0.62 | 0.01 | -0.64 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 370.00 | 10.30 | 12.70 | 11.50 | 11.00 | +5.50 | +100.00% | 0.03 | 16 | 70 | 0.51 | 0.49 | 0.01 | -0.66 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 380.00 | 5.00 | 8.90 | 6.95 | 6.60 | +3.42 | +107.55% | 0.02 | 10 | 161 | 0.51 | 0.36 | 0.01 | -0.62 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 390.00 | 2.05 | 6.20 | 4.13 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.50 | 0.25 | 0.01 | -0.53 | 10/7/2025 | 10/8/2025 4:00:09 PM EST |
| 400.00 | 0.50 | 4.40 | 2.45 | 2.10 | +0.33 | +18.65% | 0.01 | 1 | 42 | 0.49 | 0.17 | 0.01 | -0.43 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 410.00 | 0.65 | 1.85 | 1.25 | 1.31 | +0.36 | +37.90% | 0.00 | 1 | 57 | 0.43 | 0.11 | 0.01 | -0.31 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 420.00 | 0.25 | 3.20 | 1.73 | 2.80 | +0.80 | +40.00% | 0.00 | 1 | 19 | 0.57 | 0.06 | 0.00 | -0.21 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 430.00 | 0.00 | 2.60 | 1.30 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.03 | 0.00 | -0.13 | 9/23/2025 | 10/8/2025 4:00:09 PM EST |
| 440.00 | 0.00 | 2.50 | 1.25 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.02 | 0.00 | -0.07 | 9/23/2025 | 10/8/2025 4:00:09 PM EST |
| 450.00 | 0.00 | 1.50 | 0.75 | 0.30 | +0.05 | +20.00% | 0.00 | 1 | 43 | 0.85 | 0.01 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 460.00 | 0.00 | 2.70 | 1.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 4:00:09 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:09 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 4:00:09 PM EST |
| 200.00 | 0.00 | 1.10 | 0.55 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:09 PM EST |
| 210.00 | 0.00 | 2.00 | 1.00 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 4:00:09 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.07 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:09 PM EST |
| 230.00 | 0.00 | 2.30 | 1.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.93 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:09 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.60 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:09 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.10 | -0.96 | -90.57% | 0.00 | 2 | 120 | 1.46 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.30 | 0.00 | 0.00 | -0.03 | 10/1/2025 | 10/8/2025 4:00:09 PM EST |
| 270.00 | 0.05 | 2.65 | 1.35 | 0.36 | +0.03 | +9.10% | 0.01 | 1 | 62 | 1.08 | -0.01 | 0.00 | -0.08 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 280.00 | 0.25 | 2.40 | 1.33 | 0.28 | -0.15 | -34.89% | 0.00 | 4 | 41 | 1.04 | -0.01 | 0.00 | -0.10 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 290.00 | 0.00 | 1.30 | 0.65 | 0.30 | -1.40 | -82.36% | 0.00 | 12 | 74 | 0.97 | -0.02 | 0.00 | -0.14 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 300.00 | 0.00 | 1.65 | 0.83 | 0.70 | -0.85 | -54.84% | 0.00 | 9 | 211 | 0.91 | -0.03 | 0.00 | -0.18 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 310.00 | 0.55 | 2.40 | 1.48 | 1.22 | -1.16 | -48.74% | 0.00 | 14 | 220 | 0.75 | -0.06 | 0.00 | -0.29 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 320.00 | 0.15 | 2.25 | 1.20 | 1.00 | -3.00 | -75.00% | 0.00 | 13 | 124 | 0.58 | -0.10 | 0.00 | -0.45 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 330.00 | 0.85 | 3.00 | 1.93 | 2.44 | -2.78 | -53.26% | 0.01 | 8 | 109 | 0.57 | -0.13 | 0.01 | -0.48 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 340.00 | 1.70 | 5.40 | 3.55 | 3.40 | -10.28 | -75.15% | 0.01 | 22 | 40 | 0.58 | -0.18 | 0.01 | -0.50 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 350.00 | 3.80 | 7.60 | 5.70 | 8.25 | -7.68 | -48.22% | 0.02 | 10 | 52 | 0.56 | -0.26 | 0.01 | -0.57 | 10/8/2025 | 10/8/2025 4:00:09 PM EST |
| 360.00 | 8.20 | 10.60 | 9.40 | 25.90 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.57 | -0.38 | 0.01 | -0.64 | 10/7/2025 | 10/8/2025 4:00:09 PM EST |
| 370.00 | 12.10 | 14.80 | 13.45 | 19.00 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.53 | -0.51 | 0.01 | -0.66 | 9/24/2025 | 10/8/2025 4:00:09 PM EST |
| 380.00 | 18.00 | 21.10 | 19.55 | 41.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.53 | -0.64 | 0.01 | -0.62 | 9/29/2025 | 10/8/2025 4:00:09 PM EST |
| 390.00 | 25.50 | 28.00 | 26.75 | % | 0.07 | 0 | 0 | 0.53 | -0.75 | 0.01 | -0.53 | 10/8/2025 4:00:09 PM EST | |||
| 400.00 | 33.50 | 36.70 | 35.10 | 69.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | -0.83 | 0.01 | -0.43 | 10/1/2025 | 10/8/2025 4:00:09 PM EST |
| 410.00 | 42.50 | 45.80 | 44.15 | 79.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -0.89 | 0.01 | -0.31 | 10/1/2025 | 10/8/2025 4:00:09 PM EST |
| 420.00 | 52.10 | 55.40 | 53.75 | 89.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.73 | -0.94 | 0.00 | -0.21 | 10/1/2025 | 10/8/2025 4:00:09 PM EST |
| 430.00 | 61.80 | 65.00 | 63.40 | % | 0.15 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.13 | 10/8/2025 4:00:09 PM EST | |||
| 440.00 | 71.70 | 74.90 | 73.30 | % | 0.17 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.07 | 10/8/2025 4:00:09 PM EST | |||
| 450.00 | 81.60 | 84.90 | 83.25 | 78.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.04 | 9/24/2025 | 10/8/2025 4:00:09 PM EST |
| 460.00 | 91.10 | 94.70 | 92.90 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.02 | 10/8/2025 4:00:09 PM EST |