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 | 11.90 | 16.50 | 16.80 | % | 2 | 0 | 2.03 | 0.88 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 27.00 | 10.50 | 14.15 | % | 0 | 0 | 1.94 | 0.85 | 0.01 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
| 28.00 | 9.80 | 13.95 | % | 0 | 0 | 1.82 | 0.83 | 0.01 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 29.00 | 8.60 | 13.40 | % | 0 | 0 | 1.80 | 0.81 | 0.02 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 8.15 | 12.50 | % | 0 | 0 | 1.73 | 0.78 | 0.02 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 31.00 | 7.40 | 12.00 | % | 0 | 0 | 1.74 | 0.77 | 0.02 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 32.00 | 6.80 | 11.50 | % | 0 | 0 | 1.01 | 0.75 | 0.02 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 33.00 | 6.25 | 10.50 | % | 0 | 0 | 1.06 | 0.73 | 0.02 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 34.00 | 5.20 | 9.05 | % | 0 | 0 | 0.92 | 0.70 | 0.02 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 4.70 | 9.05 | 7.12 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.68 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 36.00 | 4.45 | 8.55 | 6.85 | +1.95 | +39.80% | 1 | 5 | 1.05 | 0.65 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 37.00 | 4.30 | 8.10 | % | 0 | 0 | 1.10 | 0.63 | 0.03 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 38.00 | 3.45 | 7.55 | 5.10 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.60 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 39.00 | 3.20 | 7.40 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.57 | 0.03 | -0.08 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 2.80 | 7.00 | 6.70 | +2.00 | +42.56% | 1 | 5 | 1.10 | 0.54 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 41.00 | 2.40 | 6.65 | 5.47 | +2.27 | +70.94% | 3 | 193 | 1.10 | 0.51 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 42.00 | 3.30 | 6.50 | 5.50 | +2.10 | +61.77% | 17 | 8 | 1.25 | 0.48 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 43.00 | 1.70 | 6.00 | 5.10 | +3.06 | +150.00% | 6 | 1 | 1.10 | 0.44 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 2.14 | 5.75 | 3.45 | -0.05 | -1.43% | 2 | 11 | 1.18 | 0.41 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 0.85 | 5.05 | 4.00 | +1.01 | +33.78% | 3 | 2,279 | 1.01 | 0.37 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 0.51 | 4.95 | 2.41 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.33 | 0.03 | -0.06 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 47.00 | 1.00 | 3.35 | 2.50 | +0.05 | +2.05% | 3 | 3 | 0.96 | 0.30 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 48.00 | 0.60 | 4.95 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.27 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 49.00 | 1.21 | 1.85 | 1.43 | -0.31 | -17.82% | 15,674 | 36,508 | 0.92 | 0.22 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 0.48 | 1.55 | 1.35 | -0.53 | -28.20% | 9 | 4 | 0.79 | 0.17 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 51.00 | 0.00 | 4.95 | % | 0 | 0 | 1.77 | 0.17 | 0.03 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 52.00 | 0.00 | 4.95 | % | 0 | 0 | 1.82 | 0.17 | 0.02 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 53.00 | 0.00 | 4.95 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.16 | 0.02 | -0.04 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 4 | 30 | 0.59 | 0.06 | 0.02 | -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 | 4.95 | 1.10 | 0.00 | 0.00% | 0 | 1 | 2.72 | -0.12 | 0.01 | -0.06 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 27.00 | 0.00 | 4.95 | 0.86 | 0.00 | 0.00% | 0 | 10 | 2.43 | -0.15 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 28.00 | 0.00 | 4.95 | 1.19 | 0.00 | 0.00% | 0 | 1 | 2.30 | -0.17 | 0.01 | -0.07 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 29.00 | 0.00 | 4.55 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.97 | -0.19 | 0.02 | -0.07 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 0.97 | 1.80 | 1.10 | -0.13 | -10.57% | 1 | 11 | 1.04 | -0.22 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 31.00 | 0.84 | 4.95 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.23 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 32.00 | 1.47 | 4.95 | 1.65 | -0.15 | -8.34% | 1 | 17 | 1.35 | -0.25 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 33.00 | 1.90 | 2.87 | 2.42 | 0.00 | 0.00% | 0 | 198 | 1.05 | -0.27 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 34.00 | 2.45 | 5.50 | 2.50 | -0.35 | -12.29% | 10 | 44 | 1.16 | -0.30 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 2.92 | 5.90 | 3.10 | 0.00 | 0.00% | 0 | 90 | 1.31 | -0.32 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 36.00 | 3.20 | 6.20 | 3.15 | -1.15 | -26.75% | 2 | 24 | 1.29 | -0.35 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 37.00 | 2.00 | 4.90 | 3.95 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.37 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 2.51 | 6.80 | 4.59 | -0.41 | -8.20% | 1 | 1,002 | 1.06 | -0.40 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 39.00 | 3.00 | 7.35 | 5.07 | +1.24 | +32.38% | 1 | 1 | 1.05 | -0.43 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 3.55 | 8.10 | % | 0 | 0 | 1.06 | -0.46 | 0.03 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 41.00 | 4.50 | 8.80 | % | 0 | 0 | 1.10 | -0.49 | 0.03 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 42.00 | 5.00 | 9.40 | % | 0 | 0 | 1.08 | -0.52 | 0.03 | -0.08 | 11/20/2024 3:59:54 PM EST | |||
| 43.00 | 5.70 | 9.90 | % | 0 | 0 | 1.06 | -0.56 | 0.03 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 44.00 | 6.50 | 10.75 | % | 0 | 0 | 1.08 | -0.59 | 0.03 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 45.00 | 7.00 | 11.35 | 9.65 | 0.00 | 0.00% | 0 | 25 | 1.03 | -0.63 | 0.03 | -0.06 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 7.50 | 11.75 | % | 0 | 0 | 1.48 | -0.67 | 0.03 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
| 47.00 | 8.30 | 12.90 | % | 0 | 0 | 1.54 | -0.70 | 0.03 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 48.00 | 9.00 | 13.40 | % | 0 | 0 | 1.49 | -0.73 | 0.03 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 49.00 | 9.55 | 13.90 | % | 0 | 0 | 1.43 | -0.78 | 0.03 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 10.00 | 14.40 | % | 0 | 0 | 1.37 | -0.83 | 0.03 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 51.00 | 11.00 | 15.40 | % | 0 | 0 | 1.28 | -0.83 | 0.03 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 52.00 | 11.50 | 15.80 | % | 0 | 0 | 1.33 | -0.83 | 0.02 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 53.00 | 12.50 | 16.70 | % | 0 | 0 | 1.35 | -0.84 | 0.02 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 14.50 | 19.00 | 15.66 | % | 2 | 0 | 1.50 | -0.94 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |