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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.00 | 14.50 | % | 0 | 0 | 1.66 | 0.92 | 0.01 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
| 27.00 | 10.55 | 12.65 | 9.70 | 0.00 | 0.00% | 0 | 31 | 1.77 | 0.89 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 28.00 | 10.20 | 11.90 | % | 0 | 0 | 1.58 | 0.87 | 0.02 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 29.00 | 9.35 | 11.10 | % | 0 | 0 | 1.46 | 0.85 | 0.02 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 7.90 | 10.65 | % | 0 | 0 | 1.57 | 0.82 | 0.02 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
| 31.00 | 7.50 | 9.80 | % | 0 | 0 | 1.45 | 0.80 | 0.02 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
| 32.00 | 6.60 | 8.95 | % | 0 | 0 | 1.50 | 0.77 | 0.02 | -0.10 | 11/20/2024 3:59:54 PM EST | |||
| 33.00 | 6.20 | 8.05 | 5.11 | 0.00 | 0.00% | 0 | 8 | 1.35 | 0.74 | 0.03 | -0.10 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 34.00 | 5.55 | 7.40 | 5.81 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.72 | 0.03 | -0.11 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 5.10 | 7.10 | % | 0 | 0 | 1.07 | 0.69 | 0.03 | -0.11 | 11/20/2024 3:59:54 PM EST | |||
| 36.00 | 4.10 | 6.60 | 5.20 | 0.00 | 0.00% | 0 | 36 | 1.02 | 0.66 | 0.03 | -0.11 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 37.00 | 3.95 | 5.90 | 3.37 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.62 | 0.03 | -0.11 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 2.85 | 5.10 | 6.50 | +2.50 | +62.50% | 9 | 15 | 0.93 | 0.59 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 39.00 | 2.44 | 5.80 | 5.30 | +1.15 | +27.72% | 16 | 13 | 1.09 | 0.55 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 3.60 | 4.80 | 3.88 | +0.48 | +14.12% | 1,275 | 19 | 1.12 | 0.52 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 41.00 | 3.05 | 4.05 | 3.71 | +0.76 | +25.77% | 6,846 | 10 | 1.15 | 0.48 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 42.00 | 1.00 | 4.40 | 3.80 | +0.90 | +31.04% | 1 | 639 | 1.18 | 0.44 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 43.00 | 2.36 | 3.60 | 3.50 | +2.10 | +150.00% | 21 | 16 | 1.17 | 0.40 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 0.56 | 3.65 | 4.05 | +2.55 | +170.00% | 2 | 7 | 1.00 | 0.36 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 1.01 | 3.00 | 2.81 | +0.91 | +47.90% | 514 | 23 | 1.05 | 0.32 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 0.15 | 3.35 | 1.93 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.28 | 0.04 | -0.07 | 10/31/2024 | 11/20/2024 3:59:54 PM EST |
| 47.00 | 0.00 | 3.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.27 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 48.00 | 0.00 | 3.30 | 1.26 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.24 | 0.03 | -0.07 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 49.00 | 0.00 | 3.05 | % | 0 | 0 | 1.60 | 0.21 | 0.03 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.60 | 0.39 | 0.00 | 0.00% | 0 | 14 | 1.24 | 0.17 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 51.00 | 0.01 | 4.35 | % | 0 | 0 | 1.29 | 0.14 | 0.03 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 52.00 | 0.00 | 4.95 | % | 0 | 0 | 2.31 | 0.13 | 0.02 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 53.00 | 0.00 | 4.95 | 0.30 | 0.00 | 0.00% | 0 | 51 | 2.36 | 0.12 | 0.02 | -0.04 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 0.01 | 0.05 | 0.02 | -0.03 | -60.00% | 311 | 337 | 0.60 | 0.03 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.19 | 0.11 | 0.00 | 0.00% | 0 | 3 | 2.28 | -0.08 | 0.01 | -0.06 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 27.00 | 0.00 | 2.33 | 0.10 | % | 1 | 0 | 2.06 | -0.11 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 28.00 | 0.00 | 2.45 | 0.19 | -0.27 | -58.70% | 1 | 1 | 1.98 | -0.13 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 29.00 | 0.00 | 2.61 | 0.60 | 0.00 | 0.00% | 0 | 279 | 1.96 | -0.15 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 2.70 | 1.00 | 0.00 | 0.00% | 0 | 11 | 1.81 | -0.18 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 31.00 | 0.00 | 3.10 | 1.16 | 0.00 | 0.00% | 0 | 36 | 1.80 | -0.20 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 32.00 | 0.00 | 3.45 | 1.34 | 0.00 | 0.00% | 0 | 13 | 1.79 | -0.23 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 33.00 | 0.26 | 3.15 | 1.42 | 0.00 | 0.00% | 0 | 35 | 1.07 | -0.26 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 34.00 | 0.31 | 3.40 | 2.35 | +0.29 | +14.08% | 1 | 12 | 1.01 | -0.28 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 0.70 | 3.65 | 3.21 | 0.00 | 0.00% | 0 | 34 | 1.02 | -0.31 | 0.03 | -0.11 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 36.00 | 1.29 | 4.65 | 3.07 | 0.00 | 0.00% | 0 | 13 | 1.13 | -0.34 | 0.03 | -0.11 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 37.00 | 1.70 | 4.35 | % | 0 | 0 | 1.03 | -0.38 | 0.03 | -0.11 | 11/20/2024 3:59:54 PM EST | |||
| 38.00 | 2.78 | 4.75 | 4.00 | +0.79 | +24.62% | 1 | 1,007 | 1.09 | -0.41 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 39.00 | 2.95 | 5.75 | 4.15 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.45 | 0.04 | -0.11 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 4.10 | 7.25 | 4.15 | -1.89 | -31.30% | 8 | 1 | 1.31 | -0.48 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 41.00 | 4.75 | 6.75 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.52 | 0.04 | -0.10 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 42.00 | 5.25 | 8.40 | 4.40 | -2.25 | -33.84% | 2 | 1 | 1.26 | -0.56 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 43.00 | 6.00 | 7.95 | 7.22 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.60 | 0.04 | -0.09 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 6.65 | 8.80 | 6.10 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.64 | 0.04 | -0.09 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 6.55 | 10.05 | 8.30 | +1.74 | +26.53% | 792 | 1 | 1.25 | -0.68 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 7.95 | 10.25 | % | 0 | 0 | 1.56 | -0.72 | 0.04 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 47.00 | 8.35 | 11.25 | % | 0 | 0 | 1.58 | -0.73 | 0.03 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 48.00 | 9.20 | 12.05 | % | 0 | 0 | 1.62 | -0.76 | 0.03 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 49.00 | 9.95 | 12.70 | % | 0 | 0 | 1.52 | -0.79 | 0.03 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 9.65 | 14.00 | % | 0 | 0 | 1.62 | -0.83 | 0.03 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 51.00 | 10.85 | 15.00 | % | 0 | 0 | 1.62 | -0.86 | 0.03 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 52.00 | 11.85 | 15.65 | % | 0 | 0 | 1.63 | -0.87 | 0.02 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 53.00 | 12.80 | 16.65 | % | 0 | 0 | 1.68 | -0.88 | 0.02 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 14.80 | 19.00 | % | 0 | 0 | 1.89 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST |