Options Chain for STERLING INFRASTRUCTURE INC COM (STRL) - $102.20 as of 4/26/2024 3:48:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.00 | 53.40 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:41 PM EST | |||
| 60.00 | 44.00 | 48.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:41 PM EST | |||
| 65.00 | 39.00 | 43.50 | % | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 70.00 | 34.00 | 38.40 | % | 0 | 0 | 1.68 | 0.98 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 75.00 | 29.00 | 33.70 | % | 0 | 0 | 1.46 | 0.97 | 0.00 | -0.05 | 4/26/2024 3:59:41 PM EST | |||
| 80.00 | 24.50 | 28.90 | 22.50 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.93 | 0.01 | -0.08 | 4/23/2024 | 4/26/2024 3:59:41 PM EST |
| 85.00 | 20.00 | 24.20 | % | 0 | 0 | 1.22 | 0.89 | 0.01 | -0.10 | 4/26/2024 3:59:41 PM EST | |||
| 90.00 | 16.50 | 19.50 | 14.30 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.83 | 0.01 | -0.13 | 4/18/2024 | 4/26/2024 3:59:41 PM EST |
| 95.00 | 12.90 | 15.40 | 10.40 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.76 | 0.02 | -0.15 | 4/23/2024 | 4/26/2024 3:59:41 PM EST |
| 100.00 | 9.50 | 11.90 | 7.10 | 0.00 | 0.00% | 0 | 27 | 0.73 | 0.67 | 0.02 | -0.17 | 4/23/2024 | 4/26/2024 3:59:41 PM EST |
| 105.00 | 6.80 | 8.20 | 6.55 | +1.30 | +24.77% | 5 | 52 | 0.69 | 0.56 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 110.00 | 4.30 | 5.60 | 4.37 | +1.17 | +36.57% | 4 | 76 | 0.65 | 0.43 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 115.00 | 2.85 | 4.40 | 3.30 | +1.20 | +57.15% | 4 | 83 | 0.69 | 0.31 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 120.00 | 1.50 | 2.60 | 2.00 | +0.86 | +75.44% | 9 | 45 | 0.64 | 0.20 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 125.00 | 0.80 | 1.50 | 1.25 | +0.75 | +150.00% | 1 | 13 | 0.58 | 0.12 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 130.00 | 0.45 | 1.30 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.07 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 135.00 | 0.25 | 0.55 | 0.91 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.03 | 0.01 | -0.02 | 4/12/2024 | 4/26/2024 3:59:41 PM EST |
| 140.00 | 0.00 | 0.75 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.02 | 0.00 | -0.02 | 3/26/2024 | 4/26/2024 3:59:41 PM EST |
| 145.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.01 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 3:59:41 PM EST |
| 150.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.01 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:41 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 190 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:41 PM EST |
| 165.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 576 | 0.75 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:41 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 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.91 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:41 PM EST |
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:41 PM EST | |||
| 65.00 | 0.00 | 2.25 | % | 0 | 0 | 1.79 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 1.26 | -0.02 | 0.00 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.51 | 0.00 | 0.00% | 0 | 14 | 1.19 | -0.03 | 0.00 | -0.05 | 4/23/2024 | 4/26/2024 3:59:41 PM EST |
| 80.00 | 0.35 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 49 | 0.78 | -0.07 | 0.01 | -0.08 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 85.00 | 0.80 | 1.90 | 0.90 | -0.64 | -41.56% | 1 | 33 | 0.84 | -0.11 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 90.00 | 1.15 | 2.65 | 1.60 | -0.55 | -25.59% | 1 | 414 | 0.76 | -0.17 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 95.00 | 2.15 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 26 | 0.73 | -0.24 | 0.02 | -0.15 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 100.00 | 3.80 | 5.90 | 4.48 | -1.42 | -24.07% | 3 | 149 | 0.76 | -0.33 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 105.00 | 5.90 | 6.70 | 6.42 | -5.36 | -45.51% | 3 | 6 | 0.68 | -0.44 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 110.00 | 8.30 | 10.60 | 13.70 | 0.00 | 0.00% | 0 | 87 | 0.71 | -0.57 | 0.02 | -0.15 | 4/18/2024 | 4/26/2024 3:59:41 PM EST |
| 115.00 | 11.10 | 14.50 | % | 0 | 0 | 0.70 | -0.69 | 0.02 | -0.13 | 4/26/2024 3:59:41 PM EST | |||
| 120.00 | 14.70 | 18.30 | % | 0 | 0 | 0.67 | -0.80 | 0.02 | -0.10 | 4/26/2024 3:59:41 PM EST | |||
| 125.00 | 19.00 | 22.50 | % | 0 | 0 | 0.97 | -0.88 | 0.01 | -0.06 | 4/26/2024 3:59:41 PM EST | |||
| 130.00 | 23.30 | 27.00 | % | 0 | 0 | 0.99 | -0.93 | 0.01 | -0.04 | 4/26/2024 3:59:41 PM EST | |||
| 135.00 | 28.10 | 31.50 | % | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 140.00 | 32.50 | 36.50 | % | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 145.00 | 37.00 | 41.40 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:41 PM EST | |||
| 150.00 | 42.50 | 46.50 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:41 PM EST | |||
| 155.00 | 47.50 | 51.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 160.00 | 52.00 | 56.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 165.00 | 57.30 | 61.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST |