Options Chain for TRONOX HOLDINGS PLC SHS (TROX) - $17.37 as of 4/26/2024 8:19:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.00 | 15.60 | % | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 5.00 | 12.10 | 14.50 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 6.00 | 11.20 | 12.70 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 7.00 | 10.10 | 11.80 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 8.00 | 9.10 | 11.00 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 9.00 | 8.30 | 10.00 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 10.00 | 7.00 | 9.00 | % | 0 | 3 | 3.13 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 11.00 | 6.30 | 8.00 | % | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 12.00 | 4.00 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 36 | 2.75 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 4:00:05 PM EST |
| 13.00 | 2.75 | 6.00 | 4.25 | 0.00 | 0.00% | 0 | 32 | 2.16 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:05 PM EST |
| 14.00 | 3.00 | 4.90 | 2.39 | 0.00 | 0.00% | 0 | 50 | 1.99 | 0.99 | 0.04 | 0.00 | 4/17/2024 | 4/25/2024 4:00:05 PM EST |
| 15.00 | 1.70 | 2.60 | 2.51 | 0.00 | 0.00% | 0 | 78 | 0.34 | 0.91 | 0.10 | -0.01 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 16.00 | 1.60 | 1.75 | 1.25 | 0.00 | 0.00% | 0 | 58 | 0.53 | 0.77 | 0.16 | -0.01 | 4/11/2024 | 4/25/2024 4:00:05 PM EST |
| 17.00 | 0.90 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 683 | 0.49 | 0.58 | 0.20 | -0.02 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 18.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 308 | 0.47 | 0.38 | 0.20 | -0.02 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 19.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 517 | 0.43 | 0.21 | 0.15 | -0.01 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 61 | 0.53 | 0.10 | 0.09 | -0.01 | 4/22/2024 | 4/25/2024 4:00:05 PM EST |
| 21.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.04 | 0.05 | 0.00 | 4/4/2024 | 4/25/2024 4:00:05 PM EST |
| 22.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.02 | 0.02 | 0.00 | 3/27/2024 | 4/25/2024 4:00:05 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/25/2024 4:00:05 PM EST |
| 12.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 315 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:05 PM EST |
| 13.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 4:00:05 PM EST |
| 14.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.01 | 0.04 | 0.00 | 4/9/2024 | 4/25/2024 4:00:05 PM EST |
| 15.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 86 | 0.49 | -0.09 | 0.10 | -0.01 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 16.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 64 | 0.48 | -0.23 | 0.16 | -0.01 | 4/23/2024 | 4/25/2024 4:00:05 PM EST |
| 17.00 | 0.60 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 66 | 0.47 | -0.42 | 0.20 | -0.02 | 4/22/2024 | 4/25/2024 4:00:05 PM EST |
| 18.00 | 1.10 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.62 | 0.20 | -0.02 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 19.00 | 1.75 | 1.95 | % | 0 | 0 | 1.43 | -0.79 | 0.15 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 20.00 | 2.30 | 3.20 | % | 0 | 0 | 1.06 | -0.90 | 0.09 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 21.00 | 3.20 | 4.80 | % | 0 | 0 | 1.34 | -0.96 | 0.05 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 22.00 | 4.20 | 6.90 | % | 0 | 0 | 2.17 | -0.98 | 0.02 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 23.00 | 5.20 | 6.50 | % | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 25.00 | 7.20 | 10.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST |