Options Chain for TERNIUM SA SPONSORED ADS (TX) - $43.58 as of 4/29/2024 2:30:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.90 | 23.30 | 22.00 | 0.00 | 0.00% | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 2:59:02 PM EST |
| 22.50 | 20.40 | 20.80 | 19.50 | 0.00 | 0.00% | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 2:59:02 PM EST |
| 25.00 | 18.00 | 18.30 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 30.00 | 13.00 | 13.30 | 10.08 | 0.00 | 0.00% | 0 | 11 | 1.08 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 2:59:02 PM EST |
| 35.00 | 5.50 | 8.30 | 8.20 | +0.20 | +2.50% | 11 | 37 | 0.76 | 0.94 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 40.00 | 3.00 | 3.30 | 3.10 | -0.70 | -18.43% | 4 | 490 | 0.33 | 0.75 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 45.00 | 0.05 | 0.10 | 0.09 | -0.16 | -64.00% | 2 | 632 | 0.16 | 0.33 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.52 | 0.06 | 0.03 | -0.01 | 4/10/2024 | 4/29/2024 2:59:02 PM EST |
| 55.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 2:59:02 PM EST |
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 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 | 2.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 1/18/2024 | 4/29/2024 2:59:02 PM EST |
| 25.00 | 0.00 | 0.25 | % | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 443 | 1.08 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 2:59:02 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 2 | 789 | 0.56 | -0.06 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 40.00 | 0.35 | 0.55 | 0.45 | -0.10 | -18.19% | 19 | 722 | 0.43 | -0.25 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 45.00 | 3.90 | 4.30 | 4.40 | 0.00 | 0.00% | 0 | 91 | 0.76 | -0.67 | 0.09 | -0.04 | 4/18/2024 | 4/29/2024 2:59:02 PM EST |
| 50.00 | 8.90 | 9.30 | 8.45 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.94 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 2:59:02 PM EST |
| 55.00 | 13.90 | 14.30 | 16.95 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/26/2024 | 4/29/2024 2:59:02 PM EST |
| 60.00 | 18.90 | 19.30 | 20.60 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 4/29/2024 2:59:02 PM EST |