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 | 17.65 | 19.25 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 25.00 | 12.90 | 14.30 | % | 0 | 0 | 1.09 | 0.96 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 26.00 | 12.15 | 13.55 | % | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 27.00 | 12.00 | 14.40 | % | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 28.00 | 11.10 | 11.45 | % | 0 | 0 | 1.28 | 0.92 | 0.02 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 29.00 | 10.15 | 10.55 | % | 0 | 0 | 0.84 | 0.90 | 0.02 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 30.00 | 9.25 | 9.65 | % | 0 | 0 | 0.91 | 0.88 | 0.02 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 31.00 | 8.40 | 8.75 | % | 0 | 0 | 0.74 | 0.86 | 0.03 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 32.00 | 7.60 | 7.90 | % | 0 | 0 | 0.73 | 0.83 | 0.03 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 33.00 | 6.80 | 7.10 | % | 0 | 0 | 0.92 | 0.80 | 0.03 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 34.00 | 6.00 | 6.35 | % | 0 | 0 | 0.69 | 0.76 | 0.04 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 35.00 | 5.30 | 5.65 | % | 0 | 0 | 0.68 | 0.72 | 0.04 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 36.00 | 4.65 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.67 | 0.05 | -0.03 | 10/16/2024 | 10/22/2024 12:59:08 PM EST |
| 37.00 | 4.05 | 4.80 | 2.13 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.63 | 0.05 | -0.03 | 10/11/2024 | 10/22/2024 12:59:08 PM EST |
| 38.00 | 3.45 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.57 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 39.00 | 0.92 | 3.35 | 3.00 | +0.70 | +30.44% | 1 | 1 | 0.46 | 0.51 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 40.00 | 2.12 | 2.86 | 3.20 | 0.00 | 0.00% | 0 | 1,527 | 0.62 | 0.45 | 0.06 | -0.03 | 10/17/2024 | 10/22/2024 12:59:08 PM EST |
| 41.00 | 0.29 | 2.91 | 1.78 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.39 | 0.06 | -0.03 | 10/15/2024 | 10/22/2024 12:59:08 PM EST |
| 42.00 | 0.14 | 2.93 | 1.77 | -0.21 | -10.61% | 3 | 3 | 0.59 | 0.33 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 43.00 | 0.00 | 3.10 | % | 0 | 0 | 0.99 | 0.28 | 0.05 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 44.00 | 0.00 | 2.90 | 0.89 | 0.00 | 0.00% | 0 | 48 | 1.02 | 0.23 | 0.05 | -0.02 | 10/14/2024 | 10/22/2024 12:59:08 PM EST |
| 45.00 | 0.00 | 2.75 | 0.80 | 0.00 | 0.00% | 0 | 752 | 1.03 | 0.19 | 0.04 | -0.02 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 46.00 | 0.00 | 2.65 | 0.99 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.15 | 0.04 | -0.02 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 47.00 | 0.00 | 2.60 | 0.85 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.12 | 0.03 | -0.02 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 50.00 | 0.00 | 1.60 | 0.45 | -0.02 | -4.26% | 22 | 32 | 1.08 | 0.05 | 0.02 | -0.01 | 10/22/2024 | 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 | 2.13 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:08 PM EST | |||
| 25.00 | 0.00 | 2.19 | % | 0 | 0 | 1.76 | -0.04 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 26.00 | 0.00 | 2.22 | % | 0 | 0 | 1.66 | -0.05 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 27.00 | 0.00 | 2.30 | % | 0 | 0 | 1.58 | -0.06 | 0.01 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 28.00 | 0.00 | 1.37 | % | 0 | 0 | 1.45 | -0.08 | 0.02 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 29.00 | 0.00 | 2.07 | % | 0 | 0 | 1.25 | -0.10 | 0.02 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 30.00 | 0.00 | 2.33 | % | 0 | 0 | 1.34 | -0.12 | 0.02 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 31.00 | 0.00 | 2.39 | 0.90 | 0.00 | 0.00% | 0 | 5 | 1.26 | -0.14 | 0.03 | -0.02 | 10/14/2024 | 10/22/2024 12:59:08 PM EST |
| 32.00 | 0.00 | 2.72 | 1.01 | 0.00 | 0.00% | 0 | 5 | 1.22 | -0.17 | 0.03 | -0.03 | 10/17/2024 | 10/22/2024 12:59:08 PM EST |
| 33.00 | 0.00 | 2.98 | % | 0 | 0 | 1.16 | -0.20 | 0.03 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 34.00 | 0.00 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 12 | 0.77 | -0.24 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 35.00 | 0.00 | 3.15 | 1.28 | 0.00 | 0.00% | 0 | 11 | 1.01 | -0.28 | 0.04 | -0.03 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 36.00 | 0.28 | 2.95 | 2.30 | 0.00 | 0.00% | 0 | 28 | 0.56 | -0.33 | 0.05 | -0.03 | 10/16/2024 | 10/22/2024 12:59:08 PM EST |
| 37.00 | 1.34 | 3.00 | 2.40 | -0.20 | -7.70% | 1 | 1,343 | 0.66 | -0.37 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 38.00 | 0.17 | 2.97 | % | 0 | 0 | 0.42 | -0.43 | 0.06 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 39.00 | 0.71 | 4.00 | % | 0 | 0 | 0.38 | -0.49 | 0.06 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 40.00 | 1.29 | 4.05 | 5.25 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.55 | 0.06 | -0.03 | 10/15/2024 | 10/22/2024 12:59:08 PM EST |
| 41.00 | 2.66 | 4.55 | % | 0 | 0 | 0.61 | -0.61 | 0.06 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 42.00 | 4.85 | 5.80 | % | 0 | 0 | 0.61 | -0.67 | 0.06 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 43.00 | 5.55 | 5.90 | % | 0 | 0 | 0.71 | -0.72 | 0.05 | -0.03 | 10/22/2024 12:59:08 PM EST | |||
| 44.00 | 6.10 | 7.00 | 8.40 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.77 | 0.05 | -0.02 | 10/11/2024 | 10/22/2024 12:59:08 PM EST |
| 45.00 | 7.00 | 7.45 | % | 0 | 0 | 0.61 | -0.81 | 0.04 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 46.00 | 7.75 | 8.25 | 9.25 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.85 | 0.04 | -0.02 | 10/16/2024 | 10/22/2024 12:59:08 PM EST |
| 47.00 | 8.35 | 9.05 | % | 0 | 0 | 0.60 | -0.88 | 0.03 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 50.00 | 11.20 | 12.15 | % | 0 | 0 | 1.14 | -0.95 | 0.02 | -0.01 | 10/22/2024 12:59:08 PM EST |