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 | 17.90 | 19.05 | % | 0 | 0 | 3.65 | 0.98 | 0.00 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 11.55 | 15.60 | % | 0 | 0 | 3.53 | 0.94 | 0.01 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
| 25.50 | 11.45 | 15.50 | % | 0 | 0 | 3.38 | 0.94 | 0.01 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
| 26.00 | 11.30 | 14.65 | % | 0 | 0 | 3.27 | 0.93 | 0.01 | -0.10 | 11/20/2024 3:59:54 PM EST | |||
| 26.50 | 10.75 | 14.20 | % | 0 | 0 | 3.17 | 0.93 | 0.01 | -0.10 | 11/20/2024 3:59:54 PM EST | |||
| 27.00 | 10.00 | 13.65 | 9.40 | 0.00 | 0.00% | 0 | 10 | 3.06 | 0.92 | 0.01 | -0.11 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 27.50 | 9.40 | 13.50 | % | 0 | 0 | 3.09 | 0.91 | 0.02 | -0.12 | 11/20/2024 3:59:54 PM EST | |||
| 28.00 | 9.00 | 12.80 | % | 0 | 0 | 2.98 | 0.90 | 0.02 | -0.12 | 11/20/2024 3:59:54 PM EST | |||
| 28.50 | 8.25 | 12.30 | % | 0 | 0 | 2.91 | 0.89 | 0.02 | -0.13 | 11/20/2024 3:59:54 PM EST | |||
| 29.00 | 8.05 | 12.00 | % | 0 | 0 | 2.83 | 0.88 | 0.02 | -0.13 | 11/20/2024 3:59:54 PM EST | |||
| 29.50 | 7.20 | 11.75 | % | 0 | 0 | 2.79 | 0.87 | 0.02 | -0.14 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 7.00 | 11.50 | % | 0 | 0 | 2.77 | 0.85 | 0.02 | -0.15 | 11/20/2024 3:59:54 PM EST | |||
| 30.50 | 6.95 | 10.65 | % | 0 | 0 | 2.58 | 0.85 | 0.02 | -0.15 | 11/20/2024 3:59:54 PM EST | |||
| 31.00 | 6.00 | 10.25 | % | 0 | 0 | 2.15 | 0.81 | 0.02 | -0.19 | 11/20/2024 3:59:54 PM EST | |||
| 31.50 | 5.55 | 8.60 | % | 0 | 0 | 1.94 | 0.81 | 0.03 | -0.18 | 11/20/2024 3:59:54 PM EST | |||
| 32.00 | 6.30 | 8.20 | % | 0 | 0 | 1.91 | 0.79 | 0.03 | -0.19 | 11/20/2024 3:59:54 PM EST | |||
| 32.50 | 5.95 | 7.80 | % | 0 | 0 | 1.87 | 0.79 | 0.03 | -0.17 | 11/20/2024 3:59:54 PM EST | |||
| 33.00 | 5.45 | 7.45 | % | 0 | 0 | 1.86 | 0.77 | 0.03 | -0.19 | 11/20/2024 3:59:54 PM EST | |||
| 33.50 | 5.15 | 7.15 | 5.35 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.75 | 0.03 | -0.19 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 34.00 | 4.70 | 6.75 | 7.28 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.74 | 0.04 | -0.18 | 10/23/2024 | 11/20/2024 3:59:54 PM EST |
| 34.50 | 4.35 | 6.45 | % | 0 | 0 | 1.24 | 0.72 | 0.04 | -0.19 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 3.35 | 6.10 | 6.25 | +1.79 | +40.14% | 1 | 1 | 1.23 | 0.70 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 35.50 | 3.60 | 5.70 | % | 0 | 0 | 1.22 | 0.68 | 0.04 | -0.19 | 11/20/2024 3:59:54 PM EST | |||
| 36.00 | 3.20 | 5.35 | 6.90 | +3.37 | +95.47% | 2 | 12 | 1.21 | 0.67 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 36.50 | 2.83 | 4.95 | 6.70 | +3.96 | +144.53% | 2 | 4 | 1.16 | 0.64 | 0.05 | -0.19 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 37.00 | 3.80 | 4.80 | 5.58 | +1.91 | +52.05% | 138 | 504 | 1.47 | 0.62 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 37.50 | 2.35 | 4.25 | 3.99 | +0.74 | +22.77% | 10 | 56 | 1.15 | 0.60 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 1.86 | 4.75 | 3.09 | +0.53 | +20.71% | 67 | 70 | 1.30 | 0.57 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 38.50 | 1.53 | 5.00 | 3.00 | +0.48 | +19.05% | 1 | 2 | 1.03 | 0.54 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 39.00 | 1.01 | 3.40 | 2.88 | +0.54 | +23.08% | 25 | 855 | 1.38 | 0.52 | 0.06 | -0.17 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 39.50 | 0.99 | 3.45 | 3.77 | +1.59 | +72.94% | 2 | 7 | 1.09 | 0.49 | 0.06 | -0.17 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 1.57 | 2.76 | 2.25 | +0.23 | +11.39% | 208 | 6,391 | 1.15 | 0.46 | 0.06 | -0.17 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 40.50 | 1.46 | 2.88 | 1.97 | +0.67 | +51.54% | 38 | 10 | 1.21 | 0.43 | 0.06 | -0.17 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 41.00 | 0.97 | 2.78 | 2.76 | +1.11 | +67.28% | 1,610 | 4,690 | 1.16 | 0.41 | 0.05 | -0.17 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 41.50 | 0.61 | 4.15 | 2.62 | +1.46 | +125.87% | 5 | 15 | 1.46 | 0.39 | 0.05 | -0.17 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 42.00 | 1.41 | 2.79 | 2.55 | +1.51 | +145.20% | 21 | 606 | 1.41 | 0.36 | 0.05 | -0.16 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 42.50 | 0.19 | 2.87 | 0.90 | 0.00 | 0.00% | 0 | 11 | 1.18 | 0.35 | 0.05 | -0.16 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 43.00 | 1.35 | 2.65 | 1.70 | +1.35 | +385.72% | 634 | 151 | 1.50 | 0.32 | 0.05 | -0.16 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 43.50 | 0.00 | 2.85 | 2.35 | +1.81 | +335.19% | 1 | 103 | 1.91 | 0.30 | 0.05 | -0.15 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 0.39 | 2.78 | 2.44 | +1.79 | +275.39% | 191 | 552 | 1.93 | 0.28 | 0.05 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 44.50 | 0.00 | 3.25 | 0.82 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.26 | 0.04 | -0.14 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 0.50 | 1.76 | 1.50 | +0.90 | +150.00% | 27 | 853 | 1.30 | 0.25 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 45.50 | 0.01 | 3.30 | % | 0 | 0 | 1.41 | 0.25 | 0.04 | -0.15 | 11/20/2024 3:59:54 PM EST | |||
| 46.00 | 0.65 | 1.85 | 1.19 | +0.45 | +60.82% | 2 | 19 | 1.44 | 0.24 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 46.50 | 0.00 | 3.50 | % | 0 | 0 | 2.39 | 0.19 | 0.04 | -0.12 | 11/20/2024 3:59:54 PM EST | |||
| 47.00 | 0.00 | 3.40 | 0.30 | 0.00 | 0.00% | 0 | 15 | 2.40 | 0.18 | 0.04 | -0.11 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 47.50 | 0.00 | 3.35 | % | 0 | 0 | 2.41 | 0.17 | 0.03 | -0.11 | 11/20/2024 3:59:54 PM EST | |||
| 48.00 | 0.00 | 4.35 | 0.40 | % | 2 | 0 | 2.43 | 0.16 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 48.50 | 0.00 | 2.81 | % | 0 | 0 | 2.45 | 0.15 | 0.03 | -0.10 | 11/20/2024 3:59:54 PM EST | |||
| 49.00 | 0.00 | 4.20 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.14 | 0.03 | -0.10 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 49.50 | 0.00 | 4.40 | % | 0 | 0 | 2.48 | 0.13 | 0.03 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 0.05 | 2.99 | 0.11 | +0.06 | +120.00% | 2 | 375 | 1.69 | 0.12 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 51.00 | 0.00 | 4.20 | % | 0 | 0 | 2.54 | 0.10 | 0.02 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 52.00 | 0.00 | 4.35 | % | 0 | 0 | 2.59 | 0.09 | 0.02 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 53.00 | 0.00 | 2.43 | % | 0 | 0 | 2.64 | 0.08 | 0.02 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 54.00 | 0.00 | 0.20 | % | 0 | 0 | 1.32 | 0.07 | 0.02 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.03 | 0.03 | % | 1,050 | 0 | 1.01 | 0.07 | 0.02 | -0.07 | 11/20/2024 | 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 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.74 | -0.02 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 73 | 43 | 1.43 | -0.06 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 25.50 | 0.00 | 2.18 | % | 0 | 0 | 3.47 | -0.06 | 0.01 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
| 26.00 | 0.00 | 2.20 | % | 0 | 0 | 3.36 | -0.07 | 0.01 | -0.10 | 11/20/2024 3:59:54 PM EST | |||
| 26.50 | 0.00 | 2.22 | % | 0 | 0 | 3.26 | -0.07 | 0.01 | -0.10 | 11/20/2024 3:59:54 PM EST | |||
| 27.00 | 0.00 | 2.24 | % | 0 | 0 | 3.18 | -0.08 | 0.01 | -0.11 | 11/20/2024 3:59:54 PM EST | |||
| 27.50 | 0.00 | 2.22 | % | 0 | 0 | 3.09 | -0.09 | 0.02 | -0.12 | 11/20/2024 3:59:54 PM EST | |||
| 28.00 | 0.00 | 2.25 | 0.10 | -0.15 | -60.00% | 1 | 100 | 3.00 | -0.10 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 28.50 | 0.00 | 2.30 | % | 0 | 0 | 2.93 | -0.11 | 0.02 | -0.13 | 11/20/2024 3:59:54 PM EST | |||
| 29.00 | 0.00 | 2.35 | 0.35 | +0.25 | +250.00% | 1 | 2 | 2.86 | -0.12 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 29.50 | 0.00 | 2.41 | % | 0 | 0 | 2.79 | -0.13 | 0.02 | -0.14 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 0.10 | 2.35 | 0.54 | +0.34 | +170.00% | 126 | 987 | 1.81 | -0.15 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 30.50 | 0.00 | 2.69 | 0.35 | 0.00 | 0.00% | 0 | 21 | 2.75 | -0.15 | 0.02 | -0.15 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 31.00 | 0.02 | 2.79 | 0.44 | +0.12 | +37.50% | 24 | 1,112 | 1.72 | -0.19 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 31.50 | 0.43 | 2.57 | 0.70 | +0.60 | +600.00% | 9 | 50 | 1.80 | -0.19 | 0.03 | -0.18 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 32.00 | 0.64 | 2.73 | 0.71 | +0.25 | +54.35% | 11 | 26 | 1.83 | -0.21 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 32.50 | 0.00 | 3.25 | 0.62 | % | 1 | 0 | 2.21 | -0.21 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 33.00 | 0.44 | 2.68 | 1.00 | +0.29 | +40.85% | 31 | 36 | 1.61 | -0.23 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 33.50 | 0.27 | 2.86 | 0.67 | -0.06 | -8.22% | 3 | 1 | 1.51 | -0.25 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 34.00 | 0.90 | 2.80 | 1.29 | +0.47 | +57.32% | 2,808 | 118 | 1.70 | -0.26 | 0.04 | -0.18 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 34.50 | 0.68 | 2.89 | 0.84 | -1.09 | -56.48% | 3 | 12 | 1.47 | -0.28 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 1.85 | 2.70 | 1.95 | +0.90 | +85.72% | 216 | 1,107 | 1.66 | -0.30 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 35.50 | 0.65 | 2.91 | 1.35 | +0.01 | +0.75% | 15 | 30 | 1.32 | -0.32 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 36.00 | 1.18 | 2.53 | 1.56 | +0.19 | +13.87% | 44 | 4,356 | 1.27 | -0.33 | 0.04 | -0.19 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 36.50 | 1.27 | 2.98 | 1.43 | -0.13 | -8.34% | 1 | 180 | 1.30 | -0.36 | 0.05 | -0.19 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 37.00 | 1.64 | 3.00 | 1.50 | -0.30 | -16.67% | 3 | 3,173 | 1.29 | -0.38 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 37.50 | 1.33 | 3.45 | 1.96 | % | 11 | 0 | 1.23 | -0.40 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 38.00 | 1.96 | 3.40 | 3.05 | -0.10 | -3.18% | 27 | 1,089 | 1.24 | -0.43 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 38.50 | 1.30 | 3.45 | 2.09 | 0.00 | 0.00% | 0 | 12 | 0.99 | -0.46 | 0.05 | -0.18 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 39.00 | 1.88 | 3.70 | 2.33 | -0.45 | -16.19% | 518 | 13 | 1.07 | -0.48 | 0.06 | -0.17 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 39.50 | 2.33 | 4.65 | 4.80 | 0.00 | 0.00% | 0 | 5 | 1.23 | -0.51 | 0.06 | -0.17 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 2.39 | 4.40 | 3.32 | +0.29 | +9.58% | 6 | 15 | 1.08 | -0.54 | 0.06 | -0.17 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 40.50 | 2.67 | 5.30 | % | 0 | 0 | 1.18 | -0.57 | 0.06 | -0.17 | 11/20/2024 3:59:54 PM EST | |||
| 41.00 | 2.65 | 5.70 | % | 0 | 0 | 1.28 | -0.59 | 0.05 | -0.17 | 11/20/2024 3:59:54 PM EST | |||
| 41.50 | 3.65 | 6.10 | % | 0 | 0 | 1.26 | -0.61 | 0.05 | -0.17 | 11/20/2024 3:59:54 PM EST | |||
| 42.00 | 4.00 | 6.45 | % | 0 | 0 | 1.24 | -0.64 | 0.05 | -0.16 | 11/20/2024 3:59:54 PM EST | |||
| 42.50 | 4.30 | 6.90 | % | 0 | 0 | 1.24 | -0.65 | 0.05 | -0.16 | 11/20/2024 3:59:54 PM EST | |||
| 43.00 | 4.15 | 7.05 | 5.20 | -0.31 | -5.63% | 4 | 35 | 1.39 | -0.68 | 0.05 | -0.16 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 43.50 | 5.00 | 8.65 | % | 0 | 0 | 1.78 | -0.70 | 0.05 | -0.15 | 11/20/2024 3:59:54 PM EST | |||
| 44.00 | 5.45 | 7.90 | 5.00 | -3.35 | -40.12% | 1 | 7 | 1.78 | -0.72 | 0.05 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 44.50 | 5.85 | 8.45 | % | 0 | 0 | 1.84 | -0.74 | 0.04 | -0.14 | 11/20/2024 3:59:54 PM EST | |||
| 45.00 | 6.30 | 8.70 | 7.40 | 0.00 | 0.00% | 0 | 1 | 1.85 | -0.75 | 0.04 | -0.14 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 45.50 | 6.05 | 10.00 | % | 0 | 0 | 2.24 | -0.75 | 0.04 | -0.15 | 11/20/2024 3:59:54 PM EST | |||
| 46.00 | 6.80 | 10.50 | 9.25 | 0.00 | 0.00% | 0 | 2 | 2.10 | -0.76 | 0.04 | -0.15 | 10/16/2024 | 11/20/2024 3:59:54 PM EST |
| 46.50 | 7.10 | 11.00 | % | 0 | 0 | 2.37 | -0.81 | 0.04 | -0.12 | 11/20/2024 3:59:54 PM EST | |||
| 47.00 | 7.40 | 11.50 | % | 0 | 0 | 2.40 | -0.82 | 0.04 | -0.11 | 11/20/2024 3:59:54 PM EST | |||
| 47.50 | 8.10 | 11.50 | % | 0 | 0 | 2.25 | -0.83 | 0.03 | -0.11 | 11/20/2024 3:59:54 PM EST | |||
| 48.00 | 8.60 | 12.00 | % | 0 | 0 | 2.30 | -0.84 | 0.03 | -0.10 | 11/20/2024 3:59:54 PM EST | |||
| 48.50 | 9.10 | 12.50 | % | 0 | 0 | 2.35 | -0.85 | 0.03 | -0.10 | 11/20/2024 3:59:54 PM EST | |||
| 49.00 | 9.10 | 13.00 | % | 0 | 0 | 2.38 | -0.86 | 0.03 | -0.10 | 11/20/2024 3:59:54 PM EST | |||
| 49.50 | 10.05 | 13.50 | % | 0 | 0 | 2.45 | -0.87 | 0.03 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 10.10 | 14.00 | % | 0 | 0 | 2.47 | -0.88 | 0.03 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
| 51.00 | 11.15 | 15.00 | % | 0 | 0 | 2.59 | -0.90 | 0.02 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 52.00 | 12.05 | 16.00 | % | 0 | 0 | 2.67 | -0.91 | 0.02 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 53.00 | 13.00 | 17.00 | % | 0 | 0 | 2.73 | -0.92 | 0.02 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 54.00 | 14.60 | 18.00 | % | 0 | 0 | 2.79 | -0.93 | 0.02 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 14.90 | 19.00 | % | 0 | 0 | 2.87 | -0.93 | 0.02 | -0.07 | 11/20/2024 3:59:54 PM EST |