Options Chain for UNITED STATES STL CORP NEW COM (X) - $38.38 as of 11/20/2024 8:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.95 | 20.40 | % | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 24.00 | 12.80 | 16.40 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 12.40 | 15.45 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 26.00 | 11.05 | 14.50 | % | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 27.00 | 10.45 | 13.50 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 28.00 | 9.45 | 12.55 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 28.50 | 8.00 | 12.30 | % | 0 | 0 | 5.36 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 29.00 | 7.25 | 11.70 | % | 0 | 0 | 5.23 | 0.99 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 29.50 | 7.00 | 11.35 | % | 0 | 0 | 5.02 | 0.99 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 7.00 | 10.75 | % | 0 | 0 | 4.88 | 0.98 | 0.01 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 30.50 | 6.55 | 10.50 | % | 0 | 0 | 4.74 | 0.98 | 0.01 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 31.00 | 6.05 | 10.00 | % | 0 | 0 | 4.54 | 0.97 | 0.01 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
| 31.50 | 5.65 | 9.50 | % | 0 | 0 | 4.40 | 0.96 | 0.02 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 32.00 | 6.40 | 8.75 | % | 0 | 0 | 4.26 | 0.94 | 0.02 | -0.14 | 11/20/2024 3:59:54 PM EST | |||
| 32.50 | 4.60 | 8.25 | % | 0 | 0 | 4.12 | 0.94 | 0.02 | -0.13 | 11/20/2024 3:59:54 PM EST | |||
| 33.00 | 3.90 | 7.80 | 4.89 | 0.00 | 0.00% | 0 | 39 | 2.03 | 0.92 | 0.03 | -0.21 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 33.50 | 3.35 | 7.35 | % | 0 | 0 | 3.78 | 0.91 | 0.04 | -0.23 | 11/20/2024 3:59:54 PM EST | |||
| 34.00 | 2.71 | 7.10 | % | 0 | 0 | 3.75 | 0.88 | 0.04 | -0.34 | 11/20/2024 3:59:54 PM EST | |||
| 34.50 | 2.63 | 6.25 | 3.00 | 0.00 | 0.00% | 0 | 71 | 3.60 | 0.86 | 0.05 | -0.38 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 2.13 | 5.95 | 6.60 | +1.84 | +38.66% | 2 | 10 | 3.34 | 0.83 | 0.05 | -0.48 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 35.50 | 2.08 | 4.95 | 4.50 | +0.90 | +25.00% | 2 | 157 | 1.30 | 0.81 | 0.06 | -0.57 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 36.00 | 2.66 | 3.40 | 5.70 | +2.91 | +104.31% | 2,004 | 2,115 | 1.15 | 0.77 | 0.06 | -0.67 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 36.50 | 1.13 | 3.15 | 4.06 | +1.06 | +35.34% | 15 | 249 | 1.27 | 0.74 | 0.07 | -0.68 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 37.00 | 0.52 | 4.60 | 2.01 | 0.00 | 0.00% | 0 | 86 | 2.25 | 0.71 | 0.07 | -0.69 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 37.50 | 0.24 | 2.93 | 3.47 | +0.88 | +33.98% | 81 | 327 | 1.84 | 0.67 | 0.08 | -0.69 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 0.79 | 2.23 | 1.72 | -0.53 | -23.56% | 87 | 1,948 | 1.96 | 0.63 | 0.08 | -0.69 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 38.50 | 0.44 | 2.80 | 3.70 | +1.98 | +115.12% | 40 | 1,186 | 1.12 | 0.59 | 0.08 | -0.69 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 39.00 | 0.02 | 3.80 | 1.60 | -0.06 | -3.62% | 1,670 | 7,106 | 1.32 | 0.54 | 0.09 | -0.68 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 39.50 | 0.00 | 2.20 | 1.05 | -0.34 | -24.46% | 184 | 523 | 2.05 | 0.50 | 0.09 | -0.66 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 4.00 | 0.80 | -0.40 | -33.34% | 755 | 4,443 | 2.91 | 0.46 | 0.09 | -0.64 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 40.50 | 0.58 | 3.15 | 1.70 | +0.71 | +71.72% | 47 | 1,282 | 2.08 | 0.42 | 0.09 | -0.62 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 41.00 | 0.05 | 2.20 | 0.74 | +0.16 | +27.59% | 116 | 706 | 1.18 | 0.38 | 0.08 | -0.59 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 41.50 | 0.00 | 1.93 | 1.96 | +1.32 | +206.25% | 68 | 84 | 2.48 | 0.34 | 0.08 | -0.56 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 42.00 | 0.26 | 0.90 | 0.55 | 0.00 | 0.00% | 6,159 | 805 | 1.30 | 0.31 | 0.08 | -0.53 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 42.50 | 0.00 | 2.39 | 0.77 | +0.26 | +50.98% | 125 | 440 | 3.21 | 0.27 | 0.07 | -0.49 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 43.00 | 0.01 | 3.20 | 0.60 | +0.26 | +76.48% | 685 | 769 | 1.89 | 0.24 | 0.07 | -0.45 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 43.50 | 0.00 | 4.15 | 0.57 | +0.32 | +128.00% | 326 | 0 | 3.50 | 0.21 | 0.06 | -0.41 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 0.00 | 3.95 | 0.60 | +0.46 | +328.58% | 12 | 145 | 2.14 | 0.18 | 0.06 | -0.38 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 44.50 | 0.00 | 1.96 | 0.62 | 0.00 | 0.00% | 0 | 1 | 3.35 | 0.16 | 0.05 | -0.34 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 0.01 | 0.49 | 0.22 | +0.05 | +29.42% | 2,235 | 634 | 1.35 | 0.14 | 0.05 | -0.32 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 45.50 | 0.00 | 2.23 | % | 0 | 0 | 3.84 | 0.12 | 0.04 | -0.25 | 11/20/2024 3:59:54 PM EST | |||
| 46.00 | 0.00 | 3.95 | 0.80 | 0.00 | 0.00% | 0 | 1 | 3.94 | 0.10 | 0.04 | -0.20 | 10/25/2024 | 11/20/2024 3:59:54 PM EST |
| 46.50 | 0.00 | 2.20 | 1.03 | 0.00 | 0.00% | 0 | 1 | 4.04 | 0.09 | 0.03 | -0.17 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 47.00 | 0.00 | 0.39 | % | 0 | 0 | 2.10 | 0.07 | 0.03 | -0.14 | 11/20/2024 3:59:54 PM EST | |||
| 47.50 | 0.00 | 3.95 | % | 0 | 0 | 4.24 | 0.06 | 0.03 | -0.11 | 11/20/2024 3:59:54 PM EST | |||
| 48.00 | 0.00 | 2.17 | 0.48 | 0.00 | 0.00% | 0 | 1 | 4.33 | 0.05 | 0.02 | -0.09 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 48.50 | 0.00 | 2.17 | % | 0 | 0 | 4.43 | 0.04 | 0.02 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 49.00 | 0.00 | 3.95 | 0.39 | 0.00 | 0.00% | 0 | 1 | 4.53 | 0.03 | 0.02 | -0.06 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 49.50 | 0.00 | 2.16 | % | 0 | 0 | 4.62 | 0.03 | 0.01 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 0.03 | 0.25 | 0.05 | 0.00 | 0.00% | 160 | 34 | 1.92 | 0.03 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 51.00 | 0.00 | 4.95 | % | 0 | 0 | 4.92 | 0.02 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 52.00 | 0.00 | 0.25 | % | 0 | 0 | 2.56 | 0.01 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 53.00 | 0.00 | 0.13 | 0.02 | % | 100 | 0 | 2.35 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 54.00 | 0.00 | 0.06 | % | 0 | 0 | 2.16 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 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 | 2.13 | 0.86 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 35 | 2.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 30 | 2.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 0.02 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 24 | 111 | 2.43 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 28.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 4.78 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 28.50 | 0.00 | 2.17 | 0.05 | 0.00 | 0.00% | 0 | 38 | 6.22 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 29.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 75 | 75 | 3.00 | -0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 29.50 | 0.00 | 2.21 | % | 0 | 0 | 5.86 | -0.01 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 0.05 | 0.25 | 0.05 | -0.05 | -50.00% | 157 | 2,323 | 2.25 | -0.02 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 30.50 | 0.00 | 0.27 | 0.07 | -0.11 | -61.12% | 37 | 155 | 2.53 | -0.02 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 31.00 | 0.10 | 2.29 | 0.20 | -0.02 | -9.10% | 38 | 247 | 5.96 | -0.03 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 31.50 | 0.05 | 2.31 | 0.12 | -0.45 | -78.95% | 12 | 154 | 3.37 | -0.04 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 32.00 | 0.15 | 0.28 | 0.27 | 0.00 | 0.00% | 382 | 699 | 2.02 | -0.06 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 32.50 | 0.00 | 2.40 | 0.18 | -0.07 | -28.00% | 235 | 513 | 4.84 | -0.06 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 33.00 | 0.25 | 0.75 | 0.33 | -0.11 | -25.00% | 175 | 6,728 | 1.98 | -0.08 | 0.03 | -0.21 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 33.50 | 0.40 | 2.52 | 0.22 | -0.22 | -50.00% | 4 | 213 | 3.29 | -0.09 | 0.04 | -0.23 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 34.00 | 0.05 | 0.80 | 0.40 | -0.16 | -28.58% | 47 | 3,524 | 1.91 | -0.12 | 0.04 | -0.34 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 34.50 | 0.33 | 2.15 | 0.42 | -0.24 | -36.37% | 14 | 707 | 2.60 | -0.14 | 0.05 | -0.38 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 0.65 | 2.11 | 0.65 | -0.08 | -10.96% | 499 | 1,801 | 2.99 | -0.17 | 0.05 | -0.48 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 35.50 | 0.39 | 2.24 | 0.37 | -0.38 | -50.67% | 188 | 184 | 2.45 | -0.19 | 0.06 | -0.57 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 36.00 | 0.54 | 0.99 | 0.60 | -0.25 | -29.42% | 134 | 351 | 1.76 | -0.23 | 0.06 | -0.67 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 36.50 | 0.00 | 2.98 | 0.69 | -0.21 | -23.34% | 205 | 144 | 3.77 | -0.26 | 0.07 | -0.68 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 37.00 | 0.72 | 2.64 | 1.01 | +0.05 | +5.21% | 43 | 459 | 2.32 | -0.29 | 0.07 | -0.69 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 37.50 | 0.00 | 3.25 | 1.67 | 0.00 | 0.00% | 0 | 292 | 3.58 | -0.33 | 0.08 | -0.69 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 0.86 | 1.74 | 0.97 | -0.35 | -26.52% | 47 | 249 | 1.61 | -0.37 | 0.08 | -0.69 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 38.50 | 0.42 | 3.75 | 0.55 | -0.92 | -62.59% | 1 | 21 | 2.07 | -0.41 | 0.08 | -0.69 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 39.00 | 0.55 | 2.83 | 0.98 | -3.47 | -77.98% | 134 | 45 | 1.67 | -0.46 | 0.09 | -0.68 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 39.50 | 0.10 | 2.87 | 1.75 | +0.44 | +33.59% | 65 | 3 | 2.26 | -0.50 | 0.09 | -0.66 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 0.58 | 2.93 | 1.62 | -0.56 | -25.69% | 395 | 544 | 2.10 | -0.54 | 0.09 | -0.64 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 40.50 | 0.79 | 4.25 | 1.10 | -3.31 | -75.06% | 5 | 21 | 3.01 | -0.58 | 0.09 | -0.62 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 41.00 | 1.56 | 4.65 | 1.83 | -1.09 | -37.33% | 61 | 7 | 3.54 | -0.62 | 0.08 | -0.59 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 41.50 | 1.80 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 1 | 3.61 | -0.66 | 0.08 | -0.56 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 42.00 | 2.00 | 6.15 | 1.90 | -0.10 | -5.00% | 34 | 61 | 3.63 | -0.69 | 0.08 | -0.53 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 42.50 | 2.51 | 6.20 | % | 0 | 0 | 3.60 | -0.73 | 0.07 | -0.49 | 11/20/2024 3:59:54 PM EST | |||
| 43.00 | 3.60 | 6.95 | 2.83 | -2.43 | -46.20% | 3 | 105 | 2.94 | -0.76 | 0.07 | -0.45 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 43.50 | 3.50 | 7.50 | % | 0 | 0 | 4.07 | -0.79 | 0.06 | -0.41 | 11/20/2024 3:59:54 PM EST | |||
| 44.00 | 4.15 | 8.00 | % | 0 | 0 | 4.26 | -0.82 | 0.06 | -0.38 | 11/20/2024 3:59:54 PM EST | |||
| 44.50 | 5.55 | 8.50 | 8.60 | 0.00 | 0.00% | 0 | 4 | 4.35 | -0.84 | 0.05 | -0.34 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 6.05 | 9.00 | 7.20 | 0.00 | 0.00% | 0 | 20 | 4.34 | -0.86 | 0.05 | -0.32 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 45.50 | 5.25 | 9.40 | % | 0 | 0 | 4.36 | -0.88 | 0.04 | -0.25 | 11/20/2024 3:59:54 PM EST | |||
| 46.00 | 6.95 | 10.00 | 10.05 | 0.00 | 0.00% | 0 | 13 | 4.54 | -0.90 | 0.04 | -0.20 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 46.50 | 7.10 | 10.40 | % | 0 | 0 | 4.56 | -0.91 | 0.03 | -0.17 | 11/20/2024 3:59:54 PM EST | |||
| 47.00 | 7.00 | 10.85 | % | 0 | 0 | 4.58 | -0.93 | 0.03 | -0.14 | 11/20/2024 3:59:54 PM EST | |||
| 47.50 | 7.35 | 11.40 | % | 0 | 0 | 4.44 | -0.94 | 0.03 | -0.11 | 11/20/2024 3:59:54 PM EST | |||
| 48.00 | 9.10 | 11.80 | 9.85 | 0.00 | 0.00% | 0 | 1 | 4.90 | -0.95 | 0.02 | -0.09 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 48.50 | 8.20 | 12.50 | % | 0 | 0 | 4.40 | -0.96 | 0.02 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 49.00 | 9.00 | 12.70 | % | 0 | 0 | 4.50 | -0.97 | 0.02 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
| 49.50 | 9.90 | 13.40 | % | 0 | 0 | 5.32 | -0.97 | 0.01 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 10.50 | 14.00 | % | 0 | 0 | 4.54 | -0.97 | 0.01 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 51.00 | 10.85 | 14.65 | % | 0 | 0 | 5.32 | -0.98 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 52.00 | 11.80 | 15.65 | % | 0 | 0 | 5.51 | -0.99 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 53.00 | 12.80 | 16.65 | % | 0 | 0 | 5.70 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 54.00 | 15.25 | 16.70 | % | 0 | 0 | 4.83 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 15.00 | 19.00 | % | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |