Options Chain for TIMKENSTEEL CORPORATION COM (TMST) - $21.69 as of 9/28/2023 8:33:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.20 | 10.80 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | -0.02 | 9/28/2023 4:00:04 PM EST | |||
| 15.00 | 5.60 | 8.60 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.03 | 9/28/2023 4:00:04 PM EST | |||
| 17.50 | 4.20 | 5.90 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.03 | 9/28/2023 4:00:04 PM EST | |||
| 20.00 | 1.95 | 2.65 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.98 | 0.04 | -0.04 | 9/22/2023 | 9/28/2023 4:00:04 PM EST |
| 22.50 | 0.45 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 34 | 0.23 | 0.55 | 0.31 | -0.03 | 9/25/2023 | 9/28/2023 4:00:04 PM EST |
| 25.00 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.04 | 0.08 | 0.00 | 9/1/2023 | 9/28/2023 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.02 | 9/28/2023 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.03 | 9/28/2023 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 9/28/2023 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.02 | 0.04 | -0.04 | 9/5/2023 | 9/28/2023 4:00:04 PM EST |
| 22.50 | 0.20 | 1.35 | % | 0 | 0 | 0.65 | -0.45 | 0.31 | -0.03 | 9/28/2023 4:00:04 PM EST | |||
| 25.00 | 2.35 | 4.90 | % | 0 | 0 | 1.16 | -0.96 | 0.08 | 0.00 | 9/28/2023 4:00:04 PM EST | |||
| 30.00 | 6.80 | 8.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:04 PM EST |