Options Chain for TERNIUM SA SPONSORED ADS (TX)

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 10.90 13.30 % 0 0 2.72 1.00 0.00 0.00 11/25/2022 5:59:06 PM
21.00 9.20 10.70 % 0 0 1.44 1.00 0.00 0.00 11/25/2022 5:59:06 PM
22.00 7.90 10.30 % 0 0 1.81 1.00 0.00 0.00 11/25/2022 5:59:06 PM
23.00 7.00 8.40 % 0 0 0.94 0.99 0.01 0.00 11/25/2022 5:59:06 PM
24.00 6.50 7.40 % 0 0 0.83 0.98 0.01 -0.01 11/25/2022 5:59:06 PM
25.00 5.90 7.90 2.65 0.00 0.00% 0 0 0.81 0.95 0.02 -0.01 11/3/2022 11/25/2022 5:59:06 PM
26.00 5.20 6.60 % 0 0 1.43 0.93 0.03 -0.02 11/25/2022 5:59:06 PM
27.00 4.30 4.70 4.90 0.00 0.00% 0 0 0.49 0.89 0.05 -0.02 11/11/2022 11/25/2022 5:59:06 PM
28.00 3.40 3.70 % 0 0 0.44 0.84 0.07 -0.02 11/25/2022 5:59:06 PM
29.00 2.65 2.90 2.50 0.00 0.00% 0 5 0.47 0.76 0.09 -0.03 11/11/2022 11/25/2022 5:59:06 PM
30.00 1.90 2.15 1.60 0.00 0.00% 0 14 0.46 0.67 0.11 -0.03 11/22/2022 11/25/2022 5:59:06 PM
31.00 1.30 1.45 1.32 +0.12 +10.00% 1 43 0.43 0.54 0.13 -0.03 11/25/2022 11/25/2022 5:59:06 PM
32.00 0.85 1.05 0.75 +0.05 +7.15% 1 60 0.42 0.41 0.13 -0.03 11/25/2022 11/25/2022 5:59:06 PM
33.00 0.50 0.60 0.47 0.00 0.00% 0 80 0.41 0.30 0.12 -0.03 11/23/2022 11/25/2022 5:59:06 PM
34.00 0.25 0.35 0.22 +0.12 +120.00% 20 65 0.39 0.20 0.09 -0.02 11/25/2022 11/25/2022 5:59:06 PM
35.00 0.10 0.20 0.15 0.00 0.00% 0 41 0.38 0.14 0.07 -0.02 11/22/2022 11/25/2022 5:59:06 PM
36.00 0.05 0.10 0.12 0.00 0.00% 0 46 0.38 0.10 0.05 -0.01 11/22/2022 11/25/2022 5:59:06 PM
37.00 0.00 0.25 0.30 0.00 0.00% 0 5 0.58 0.05 0.03 -0.01 11/14/2022 11/25/2022 5:59:06 PM
38.00 0.00 0.25 0.11 0.00 0.00% 0 1 0.64 0.03 0.02 0.00 11/14/2022 11/25/2022 5:59:06 PM
39.00 0.00 0.10 % 0 0 0.57 0.02 0.01 0.00 11/25/2022 5:59:06 PM
40.00 0.00 0.10 % 0 0 0.62 0.01 0.01 0.00 11/25/2022 5:59:06 PM
41.00 0.00 0.75 % 0 0 1.11 0.00 0.00 0.00 11/25/2022 5:59:06 PM
42.00 0.00 0.75 % 0 0 1.17 0.00 0.00 0.00 11/25/2022 5:59:06 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 0.00 4.80 % 0 0 4.02 0.00 0.00 0.00 11/25/2022 5:59:06 PM
21.00 0.00 4.80 % 0 0 3.76 0.00 0.00 0.00 11/25/2022 5:59:06 PM
22.00 0.00 0.10 0.35 0.00 0.00% 0 9 0.86 0.00 0.00 0.00 11/2/2022 11/25/2022 5:59:06 PM
23.00 0.00 0.25 0.10 0.00 0.00% 0 2 0.94 -0.01 0.01 0.00 11/15/2022 11/25/2022 5:59:06 PM
24.00 0.00 0.15 0.05 0.00 0.00% 0 13 0.74 -0.02 0.01 -0.01 11/23/2022 11/25/2022 5:59:06 PM
25.00 0.05 0.15 0.15 0.00 0.00% 0 15 0.58 -0.05 0.02 -0.01 11/22/2022 11/25/2022 5:59:06 PM
26.00 0.10 0.20 0.25 0.00 0.00% 0 75 0.55 -0.07 0.03 -0.02 11/21/2022 11/25/2022 5:59:06 PM
27.00 0.15 0.25 0.35 0.00 0.00% 0 20 0.50 -0.11 0.05 -0.02 11/14/2022 11/25/2022 5:59:06 PM
28.00 0.25 0.35 0.33 -0.12 -26.67% 1 64 0.47 -0.16 0.07 -0.02 11/25/2022 11/25/2022 5:59:06 PM
29.00 0.40 0.60 0.75 0.00 0.00% 0 1 0.47 -0.24 0.09 -0.03 11/22/2022 11/25/2022 5:59:06 PM
30.00 0.70 0.90 0.83 -0.17 -17.00% 1 33 0.45 -0.33 0.11 -0.03 11/25/2022 11/25/2022 5:59:06 PM
31.00 1.05 1.25 2.07 0.00 0.00% 0 3 0.42 -0.46 0.13 -0.03 11/8/2022 11/25/2022 5:59:06 PM
32.00 1.55 1.75 2.93 0.00 0.00% 0 2 0.42 -0.59 0.13 -0.03 11/8/2022 11/25/2022 5:59:06 PM
33.00 2.20 2.45 % 0 0 0.41 -0.70 0.12 -0.03 11/25/2022 5:59:06 PM
34.00 2.95 3.30 4.20 0.00 0.00% 0 4 0.37 -0.80 0.09 -0.02 11/21/2022 11/25/2022 5:59:06 PM
35.00 3.80 4.00 8.15 0.00 0.00% 0 1 0.45 -0.86 0.07 -0.02 11/3/2022 11/25/2022 5:59:06 PM
36.00 3.50 5.50 5.90 0.00 0.00% 0 1 0.77 -0.90 0.05 -0.01 11/7/2022 11/25/2022 5:59:06 PM
37.00 4.80 7.70 % 0 0 1.28 -0.95 0.03 -0.01 11/25/2022 5:59:06 PM
38.00 5.70 8.80 % 0 0 1.40 -0.97 0.02 0.00 11/25/2022 5:59:06 PM
39.00 6.30 10.20 11.12 0.00 0.00% 0 0 1.63 -0.98 0.01 0.00 10/31/2022 11/25/2022 5:59:06 PM
40.00 8.00 10.60 11.72 0.00 0.00% 0 0 1.48 -0.99 0.01 0.00 10/31/2022 11/25/2022 5:59:06 PM
41.00 9.10 11.60 % 0 0 1.55 -1.00 0.00 0.00 11/25/2022 5:59:06 PM
42.00 9.10 13.40 % 0 0 1.92 -1.00 0.00 0.00 11/25/2022 5:59:06 PM