Options Chain for TIMKENSTEEL CORPORATION COM (TMST)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
2.50 15.10 18.60 % 0 0 0.00 1.00 0.00 0.00 12/2/2022 8:59:37 PM
5.00 12.60 16.10 % 0 0 9.30 1.00 0.00 0.00 12/2/2022 8:59:37 PM
7.50 10.10 13.60 % 0 0 6.62 1.00 0.00 0.00 12/2/2022 8:59:37 PM
10.00 8.00 11.00 % 0 0 4.96 1.00 0.00 0.00 12/2/2022 8:59:37 PM
12.50 6.40 8.50 % 0 0 3.74 1.00 0.00 0.00 12/2/2022 8:59:37 PM
15.00 3.40 5.80 2.99 0.00 0.00% 0 0 2.74 0.99 0.01 0.00 11/9/2022 12/2/2022 8:59:37 PM
17.50 1.40 3.20 1.65 0.00 0.00% 0 232 1.71 0.83 0.13 -0.02 11/30/2022 12/2/2022 8:59:37 PM
20.00 0.30 0.55 0.50 +0.10 +25.00% 3 118 0.48 0.37 0.20 -0.03 12/2/2022 12/2/2022 8:59:37 PM
22.50 0.00 0.20 0.10 0.00 0.00% 5 15 0.73 0.06 0.06 -0.01 12/2/2022 12/2/2022 8:59:37 PM
25.00 0.00 0.15 0.05 0.00 0.00% 0 5 2.05 0.00 0.01 0.00 11/29/2022 12/2/2022 8:59:37 PM
30.00 0.00 1.65 % 0 0 2.90 0.00 0.00 0.00 12/2/2022 8:59:37 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
2.50 0.00 0.05 % 0 0 0.00 0.00 0.00 0.00 12/2/2022 8:59:37 PM
5.00 0.00 1.65 % 0 0 8.69 0.00 0.00 0.00 12/2/2022 8:59:37 PM
7.50 0.00 0.75 % 0 0 4.55 0.00 0.00 0.00 12/2/2022 8:59:37 PM
10.00 0.00 1.25 % 0 0 4.11 0.00 0.00 0.00 12/2/2022 8:59:37 PM
12.50 0.00 0.65 0.05 0.00 0.00% 0 3 2.34 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:37 PM
15.00 0.00 0.15 0.10 0.00 0.00% 0 5 0.98 -0.01 0.01 0.00 12/1/2022 12/2/2022 8:59:37 PM
17.50 0.05 0.60 0.50 0.00 0.00% 0 10 0.63 -0.17 0.13 -0.02 11/21/2022 12/2/2022 8:59:37 PM
20.00 0.90 1.60 % 0 0 0.52 -0.63 0.20 -0.03 12/2/2022 8:59:37 PM
22.50 2.60 3.70 % 0 0 0.95 -0.94 0.06 -0.01 12/2/2022 8:59:37 PM
25.00 4.50 6.70 % 0 0 1.74 -1.00 0.01 0.00 12/2/2022 8:59:37 PM
30.00 9.80 12.20 % 0 0 2.74 -1.00 0.00 0.00 12/2/2022 8:59:37 PM