Options Chain for UNITED STATES STL CORP NEW COM (X) - $38.92 as of 10/22/2024 1:47:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.80 | 21.50 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 24.00 | 13.85 | 17.50 | % | 0 | 0 | 2.05 | 0.98 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 25.00 | 12.85 | 16.50 | % | 0 | 0 | 2.02 | 0.98 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 26.00 | 11.90 | 15.50 | % | 0 | 0 | 1.92 | 0.97 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 27.00 | 11.00 | 14.45 | % | 0 | 0 | 1.82 | 0.95 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 28.00 | 10.05 | 13.50 | % | 0 | 0 | 1.72 | 0.94 | 0.01 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 29.00 | 7.70 | 12.35 | % | 0 | 0 | 1.64 | 0.92 | 0.02 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 30.00 | 6.65 | 11.25 | % | 0 | 0 | 1.49 | 0.88 | 0.02 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 31.00 | 6.05 | 10.75 | % | 0 | 0 | 1.44 | 0.88 | 0.03 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 32.00 | 5.20 | 9.95 | % | 0 | 0 | 1.36 | 0.85 | 0.03 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 33.00 | 6.20 | 7.80 | % | 0 | 0 | 0.72 | 0.82 | 0.04 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 34.00 | 5.75 | 6.10 | % | 0 | 0 | 0.69 | 0.77 | 0.04 | -0.04 | 10/22/2024 12:59:08 PM EST | |||
| 35.00 | 5.05 | 5.35 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.74 | 0.05 | -0.04 | 10/11/2024 | 10/22/2024 12:59:08 PM EST |
| 36.00 | 4.35 | 4.60 | 3.65 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.69 | 0.05 | -0.04 | 10/11/2024 | 10/22/2024 12:59:08 PM EST |
| 37.00 | 3.75 | 4.05 | 3.57 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.64 | 0.06 | -0.04 | 10/17/2024 | 10/22/2024 12:59:08 PM EST |
| 38.00 | 3.15 | 3.60 | 2.50 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.58 | 0.07 | -0.04 | 10/16/2024 | 10/22/2024 12:59:08 PM EST |
| 39.00 | 0.48 | 3.10 | 2.54 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.51 | 0.07 | -0.03 | 10/16/2024 | 10/22/2024 12:59:08 PM EST |
| 40.00 | 0.68 | 2.84 | 1.65 | 0.00 | 0.00% | 0 | 73 | 0.42 | 0.43 | 0.07 | -0.03 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 41.00 | 0.00 | 3.40 | % | 0 | 0 | 1.00 | 0.36 | 0.07 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 42.00 | 0.00 | 1.72 | 1.62 | +0.12 | +8.00% | 2 | 712 | 0.99 | 0.30 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 43.00 | 0.52 | 2.97 | % | 0 | 0 | 1.04 | 0.24 | 0.06 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 44.00 | 0.00 | 2.63 | 0.54 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.20 | 0.05 | -0.02 | 10/7/2024 | 10/22/2024 12:59:08 PM EST |
| 45.00 | 0.00 | 2.51 | % | 0 | 0 | 1.13 | 0.16 | 0.04 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 46.00 | 0.00 | 2.44 | % | 0 | 0 | 1.15 | 0.12 | 0.04 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 47.00 | 0.00 | 2.38 | % | 0 | 0 | 1.20 | 0.10 | 0.03 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 50.00 | 0.00 | 2.26 | 0.14 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.05 | 0.02 | -0.01 | 10/9/2024 | 10/22/2024 12:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 5.00 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 24.00 | 0.00 | 5.00 | % | 0 | 0 | 2.05 | -0.02 | 0.01 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 25.00 | 0.00 | 5.00 | % | 0 | 0 | 1.94 | -0.02 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 26.00 | 0.00 | 5.00 | % | 0 | 0 | 1.83 | -0.03 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 27.00 | 0.00 | 5.00 | % | 0 | 0 | 1.73 | -0.05 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 28.00 | 0.00 | 5.00 | % | 0 | 0 | 1.64 | -0.06 | 0.01 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 29.00 | 0.00 | 5.00 | % | 0 | 0 | 1.56 | -0.08 | 0.02 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 30.00 | 0.00 | 0.92 | 0.92 | 0.00 | 0.00% | 0 | 4 | 0.95 | -0.12 | 0.02 | -0.03 | 10/4/2024 | 10/22/2024 12:59:08 PM EST |
| 31.00 | 0.00 | 5.00 | % | 0 | 0 | 1.41 | -0.12 | 0.03 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 32.00 | 0.00 | 5.00 | % | 0 | 0 | 1.35 | -0.15 | 0.03 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 33.00 | 0.00 | 4.10 | % | 0 | 0 | 1.28 | -0.18 | 0.04 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 34.00 | 0.00 | 1.59 | 1.40 | 0.00 | 0.00% | 0 | 1,018 | 0.83 | -0.23 | 0.04 | -0.04 | 10/16/2024 | 10/22/2024 12:59:08 PM EST |
| 35.00 | 1.11 | 2.96 | 1.71 | 0.00 | 0.00% | 0 | 137 | 0.88 | -0.26 | 0.05 | -0.04 | 10/16/2024 | 10/22/2024 12:59:08 PM EST |
| 36.00 | 0.00 | 2.95 | 2.36 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.31 | 0.05 | -0.04 | 10/15/2024 | 10/22/2024 12:59:08 PM EST |
| 37.00 | 0.90 | 2.82 | 2.84 | 0.00 | 0.00% | 0 | 48 | 0.66 | -0.36 | 0.06 | -0.04 | 10/17/2024 | 10/22/2024 12:59:08 PM EST |
| 38.00 | 0.10 | 2.85 | % | 0 | 0 | 0.55 | -0.42 | 0.07 | -0.04 | 10/22/2024 12:59:08 PM EST | |||
| 39.00 | 0.62 | 3.10 | % | 0 | 0 | 0.41 | -0.49 | 0.07 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 40.00 | 1.15 | 3.70 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.57 | 0.07 | -0.03 | 10/9/2024 | 10/22/2024 12:59:08 PM EST |
| 41.00 | 1.73 | 4.30 | % | 0 | 0 | 0.36 | -0.64 | 0.07 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 42.00 | 4.70 | 5.00 | % | 0 | 0 | 0.64 | -0.70 | 0.07 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 43.00 | 5.35 | 5.70 | % | 0 | 0 | 0.62 | -0.76 | 0.06 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 44.00 | 6.10 | 6.45 | % | 0 | 0 | 0.63 | -0.80 | 0.05 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 45.00 | 6.75 | 7.40 | 9.15 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.84 | 0.04 | -0.02 | 10/14/2024 | 10/22/2024 12:59:08 PM EST |
| 46.00 | 7.60 | 8.15 | % | 0 | 0 | 0.65 | -0.88 | 0.04 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 47.00 | 8.35 | 10.35 | % | 0 | 0 | 0.61 | -0.90 | 0.03 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 50.00 | 11.15 | 12.05 | % | 0 | 0 | 0.25 | -0.95 | 0.02 | -0.01 | 10/22/2024 12:59:08 PM EST |