Options Chain for TERNIUM SA SPONSORED ADS (TX) - $42.62 as of 4/24/2024 3:06:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.90 | 22.20 | 22.00 | 0.00 | 0.00% | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 1:58:54 PM EST |
| 22.50 | 19.30 | 19.70 | 19.50 | 0.00 | 0.00% | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 1:58:54 PM EST |
| 25.00 | 16.90 | 17.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/24/2024 1:58:54 PM EST | |||
| 30.00 | 11.90 | 12.20 | 10.08 | 0.00 | 0.00% | 0 | 11 | 1.29 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/24/2024 1:58:54 PM EST |
| 35.00 | 6.90 | 7.20 | 8.00 | 0.00 | 0.00% | 0 | 37 | 0.90 | 1.00 | 0.01 | 0.00 | 4/18/2024 | 4/24/2024 1:58:54 PM EST |
| 40.00 | 2.35 | 2.55 | 2.93 | 0.00 | 0.00% | 0 | 499 | 0.47 | 0.67 | 0.11 | -0.02 | 4/23/2024 | 4/24/2024 1:58:54 PM EST |
| 45.00 | 0.25 | 0.35 | 0.27 | -0.18 | -40.00% | 15 | 634 | 0.38 | 0.18 | 0.07 | -0.01 | 4/24/2024 | 4/24/2024 1:58:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.53 | 0.02 | 0.01 | 0.00 | 4/10/2024 | 4/24/2024 1:58:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 1:58:54 PM EST |
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:58:54 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 1/18/2024 | 4/24/2024 1:58:54 PM EST |
| 25.00 | 0.00 | 0.25 | % | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2024 1:58:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 443 | 0.69 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/24/2024 1:58:54 PM EST |
| 35.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 2 | 788 | 0.47 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 1:58:54 PM EST |
| 40.00 | 1.40 | 1.55 | 1.40 | +0.15 | +12.00% | 129 | 661 | 0.41 | -0.33 | 0.11 | -0.02 | 4/24/2024 | 4/24/2024 1:58:54 PM EST |
| 45.00 | 5.10 | 5.40 | 4.40 | 0.00 | 0.00% | 0 | 91 | 0.29 | -0.82 | 0.07 | -0.01 | 4/18/2024 | 4/24/2024 1:58:54 PM EST |
| 50.00 | 9.90 | 10.30 | % | 0 | 2 | 1.17 | -0.98 | 0.01 | 0.00 | 4/24/2024 1:58:54 PM EST | |||
| 55.00 | 14.90 | 15.30 | 16.95 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/26/2024 | 4/24/2024 1:58:54 PM EST |
| 60.00 | 19.90 | 20.30 | 20.60 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 4/24/2024 1:58:54 PM EST |