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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 23.90 | 25.65 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 23.05 | 24.75 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 16.00 | 21.80 | 23.60 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 17.00 | 21.15 | 22.40 | % | 0 | 0 | 2.90 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 18.00 | 19.40 | 21.55 | % | 0 | 0 | 2.93 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 19.00 | 19.10 | 20.50 | % | 0 | 0 | 2.65 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 20.00 | 18.15 | 19.00 | 16.90 | 0.00 | 0.00% | 0 | 0 | 2.33 | 0.98 | 0.00 | -0.02 | 9/3/2024 | 11/20/2024 3:59:54 PM EST |
| 21.00 | 17.05 | 18.35 | % | 0 | 0 | 2.06 | 0.97 | 0.00 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 22.00 | 16.15 | 17.40 | % | 0 | 0 | 2.06 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 23.00 | 14.00 | 18.00 | % | 0 | 0 | 1.96 | 0.96 | 0.01 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 24.00 | 13.10 | 17.00 | % | 0 | 0 | 2.09 | 0.94 | 0.01 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 12.40 | 16.50 | 14.10 | 0.00 | 0.00% | 0 | 8 | 1.98 | 0.92 | 0.01 | -0.04 | 9/20/2024 | 11/20/2024 3:59:54 PM EST |
| 26.00 | 10.55 | 15.40 | 13.85 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.91 | 0.01 | -0.04 | 7/1/2024 | 11/20/2024 3:59:54 PM EST |
| 27.00 | 9.85 | 14.30 | 10.09 | 0.00 | 0.00% | 0 | 450 | 1.81 | 0.88 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 28.00 | 9.25 | 13.60 | 9.20 | 0.00 | 0.00% | 0 | 143 | 1.94 | 0.87 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 29.00 | 8.20 | 13.00 | 10.40 | 0.00 | 0.00% | 0 | 5 | 1.61 | 0.85 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 8.20 | 11.85 | 11.75 | +2.95 | +33.53% | 3 | 85 | 1.75 | 0.82 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 30.50 | 7.30 | 11.70 | % | 0 | 0 | 0.93 | 0.81 | 0.02 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
| 31.00 | 7.10 | 11.50 | 7.88 | 0.00 | 0.00% | 0 | 174 | 1.10 | 0.80 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 31.50 | 7.75 | 9.70 | % | 0 | 0 | 1.06 | 0.79 | 0.02 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 32.00 | 6.25 | 9.00 | 7.32 | 0.00 | 0.00% | 0 | 327 | 1.02 | 0.77 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 32.50 | 5.85 | 8.75 | % | 0 | 0 | 1.02 | 0.76 | 0.03 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 33.00 | 5.50 | 8.40 | 6.68 | 0.00 | 0.00% | 0 | 540 | 1.04 | 0.75 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 33.50 | 5.10 | 8.10 | % | 0 | 0 | 1.03 | 0.73 | 0.03 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 34.00 | 4.80 | 7.80 | 5.55 | 0.00 | 0.00% | 0 | 17 | 1.03 | 0.72 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 34.50 | 5.85 | 7.50 | % | 0 | 0 | 1.04 | 0.70 | 0.03 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 5.70 | 7.20 | 8.71 | +2.31 | +36.10% | 3 | 2,197 | 1.05 | 0.68 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 35.50 | 4.20 | 6.95 | 8.16 | % | 1 | 0 | 1.04 | 0.67 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 36.00 | 4.00 | 6.65 | 8.30 | +2.43 | +41.40% | 6 | 215 | 1.08 | 0.65 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 36.50 | 3.70 | 7.20 | % | 0 | 0 | 1.03 | 0.63 | 0.03 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 37.00 | 4.95 | 7.55 | 5.69 | +0.64 | +12.68% | 50 | 563 | 1.26 | 0.62 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 37.50 | 3.00 | 7.25 | 4.03 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.60 | 0.04 | -0.08 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 3.00 | 5.70 | 4.75 | 0.00 | 0.00% | 0 | 223 | 1.10 | 0.58 | 0.04 | -0.08 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 38.50 | 4.80 | 5.50 | 5.32 | +1.02 | +23.73% | 3 | 13 | 1.17 | 0.56 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 39.00 | 4.30 | 5.30 | 5.00 | +0.22 | +4.61% | 11 | 281 | 1.13 | 0.54 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 39.50 | 2.51 | 5.05 | 4.90 | +1.45 | +42.03% | 2 | 3 | 0.94 | 0.52 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 4.15 | 4.80 | 4.40 | +0.08 | +1.86% | 275 | 3,861 | 1.15 | 0.51 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 40.50 | 2.31 | 4.65 | 3.78 | -0.07 | -1.82% | 51 | 126 | 0.96 | 0.49 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 41.00 | 2.30 | 4.50 | 4.98 | +1.08 | +27.70% | 5 | 472 | 0.99 | 0.47 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 41.50 | 1.56 | 4.30 | 5.24 | +1.63 | +45.16% | 3 | 7 | 1.03 | 0.45 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 42.00 | 3.80 | 5.50 | 3.80 | +0.25 | +7.05% | 311 | 8,984 | 1.03 | 0.43 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 43.00 | 2.93 | 3.70 | 4.03 | +1.03 | +34.34% | 10 | 467 | 1.14 | 0.39 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 1.47 | 3.45 | 2.56 | 0.00 | 0.00% | 0 | 3,030 | 1.13 | 0.35 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 2.66 | 2.95 | 2.85 | +0.44 | +18.26% | 13,883 | 7,211 | 1.16 | 0.31 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 0.60 | 2.78 | 2.35 | +0.15 | +6.82% | 15 | 86 | 1.10 | 0.27 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 47.00 | 1.80 | 2.36 | 2.60 | +0.78 | +42.86% | 14 | 3,076 | 1.08 | 0.24 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 48.00 | 0.55 | 2.16 | 2.32 | +0.72 | +45.00% | 45 | 132 | 0.91 | 0.20 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 49.00 | 0.00 | 1.85 | 1.50 | -0.08 | -5.07% | 9 | 228 | 1.15 | 0.18 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 0.45 | 1.13 | 1.10 | +0.05 | +4.77% | 13,034 | 6,439 | 0.97 | 0.14 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 313 | 24,845 | 0.57 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 87 | 0.63 | 0.01 | 0.00 | 0.00 | 11/13/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 5 | 1.51 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 11/20/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 2.13 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 18.00 | 0.00 | 2.13 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.97 | -0.01 | 0.00 | -0.01 | 9/13/2024 | 11/20/2024 3:59:54 PM EST |
| 19.00 | 0.00 | 2.13 | % | 0 | 0 | 2.80 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 984 | 2.64 | -0.02 | 0.00 | -0.02 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 2.14 | % | 0 | 0 | 2.50 | -0.03 | 0.00 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 22.00 | 0.00 | 4.90 | 0.15 | 0.00 | 0.00% | 0 | 23 | 2.36 | -0.03 | 0.01 | -0.02 | 10/23/2024 | 11/20/2024 3:59:54 PM EST |
| 23.00 | 0.00 | 4.95 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.24 | -0.04 | 0.01 | -0.03 | 10/31/2024 | 11/20/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 4.95 | 0.28 | 0.00 | 0.00% | 0 | 1 | 2.12 | -0.06 | 0.01 | -0.03 | 10/31/2024 | 11/20/2024 3:59:54 PM EST |
| 25.00 | 0.06 | 0.50 | 0.27 | +0.09 | +50.00% | 26 | 1,684 | 1.00 | -0.08 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 26.00 | 0.10 | 1.11 | 0.71 | 0.00 | 0.00% | 0 | 230 | 1.09 | -0.09 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 27.00 | 0.07 | 0.87 | 0.40 | +0.02 | +5.27% | 6 | 1,371 | 0.95 | -0.12 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 28.00 | 0.05 | 0.84 | 0.53 | -0.10 | -15.88% | 3 | 3,583 | 1.01 | -0.13 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 29.00 | 0.41 | 1.22 | 0.92 | +0.22 | +31.43% | 17 | 3,244 | 1.00 | -0.15 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 0.90 | 1.31 | 0.96 | +0.11 | +12.95% | 8,280 | 11,352 | 1.04 | -0.18 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 30.50 | 0.00 | 5.00 | 1.30 | +0.18 | +16.08% | 271 | 4 | 1.50 | -0.19 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 31.00 | 0.78 | 2.13 | 0.94 | -0.36 | -27.70% | 12 | 260 | 1.09 | -0.20 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 31.50 | 0.32 | 4.05 | 2.02 | 0.00 | 0.00% | 0 | 15 | 1.21 | -0.21 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 32.00 | 1.42 | 2.16 | 1.60 | +0.05 | +3.23% | 80 | 7,870 | 1.08 | -0.23 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 32.50 | 0.47 | 2.89 | % | 0 | 0 | 0.97 | -0.24 | 0.03 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 33.00 | 1.84 | 2.30 | 2.30 | +0.40 | +21.06% | 1,804 | 4,720 | 1.06 | -0.25 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 33.50 | 1.76 | 3.00 | 1.80 | -0.74 | -29.14% | 1 | 1 | 1.12 | -0.27 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 34.00 | 2.40 | 3.50 | 2.10 | -0.29 | -12.14% | 20 | 1,202 | 1.15 | -0.28 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 34.50 | 2.66 | 3.25 | % | 0 | 0 | 1.14 | -0.30 | 0.03 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 2.87 | 3.30 | 3.25 | +0.53 | +19.49% | 612 | 13,655 | 1.13 | -0.32 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 35.50 | 2.07 | 3.85 | 3.57 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.33 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 36.00 | 3.10 | 4.10 | 2.80 | -0.70 | -20.00% | 9 | 576 | 1.14 | -0.35 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 36.50 | 2.61 | 4.25 | 4.11 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.37 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 37.00 | 3.00 | 4.50 | 4.40 | +0.81 | +22.57% | 75 | 7,159 | 1.15 | -0.38 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 37.50 | 2.50 | 4.85 | 3.83 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.40 | 0.04 | -0.08 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 3.95 | 5.10 | 3.99 | -0.09 | -2.21% | 386 | 606 | 1.11 | -0.42 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 38.50 | 3.70 | 5.45 | % | 0 | 0 | 1.06 | -0.44 | 0.04 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 39.00 | 4.30 | 5.75 | 4.55 | -0.60 | -11.65% | 1 | 396 | 1.10 | -0.46 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 39.50 | 4.40 | 6.05 | 3.91 | -0.99 | -20.21% | 3 | 125 | 1.08 | -0.48 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 3.75 | 6.20 | 5.19 | -0.01 | -0.20% | 4,344 | 14,378 | 1.10 | -0.49 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 40.50 | 4.80 | 6.60 | % | 0 | 0 | 1.05 | -0.51 | 0.04 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 41.00 | 5.20 | 6.95 | 6.17 | 0.00 | 0.00% | 0 | 122 | 1.07 | -0.53 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 41.50 | 5.40 | 7.30 | 5.00 | % | 6 | 0 | 1.05 | -0.55 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 42.00 | 5.80 | 7.55 | 5.80 | 0.00 | 0.00% | 0 | 240 | 1.05 | -0.57 | 0.04 | -0.07 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 43.00 | 6.35 | 8.25 | 5.45 | 0.00 | 0.00% | 0 | 63 | 1.04 | -0.61 | 0.04 | -0.07 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 6.95 | 8.90 | 7.30 | 0.00 | 0.00% | 0 | 10 | 1.02 | -0.65 | 0.04 | -0.06 | 10/24/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 7.75 | 11.00 | 8.65 | 0.00 | 0.00% | 0 | 201 | 1.01 | -0.69 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 8.40 | 11.65 | 6.28 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.73 | 0.04 | -0.05 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 47.00 | 9.15 | 12.40 | 7.73 | 0.00 | 0.00% | 0 | 400 | 0.96 | -0.76 | 0.03 | -0.05 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 48.00 | 9.90 | 13.00 | 11.55 | 0.00 | 0.00% | 0 | 600 | 0.92 | -0.80 | 0.03 | -0.04 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 49.00 | 10.60 | 12.45 | 12.40 | 0.00 | 0.00% | 0 | 230 | 0.90 | -0.82 | 0.03 | -0.04 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 11.40 | 14.60 | 12.30 | 0.00 | 0.00% | 0 | 27 | 1.20 | -0.86 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 14.65 | 19.00 | % | 0 | 0 | 1.61 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 19.60 | 24.00 | % | 0 | 0 | 1.81 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |