Options Chain for TERNIUM SA SPONSORED ADS (TX) - $40.51 as of 5/2/2024 8:41:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.40 | 21.10 | 20.70 | -2.00 | -8.82% | 4 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:05 PM EST |
| 22.50 | 18.30 | 18.60 | 18.62 | -1.58 | -7.83% | 4 | 10 | 0.69 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:05 PM EST |
| 25.00 | 15.90 | 16.20 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 30.00 | 8.50 | 11.40 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.24 | 0.96 | 0.01 | -0.01 | 5/1/2024 | 5/2/2024 4:00:05 PM EST |
| 35.00 | 6.50 | 6.80 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.85 | 0.03 | -0.01 | 5/1/2024 | 5/2/2024 4:00:05 PM EST |
| 40.00 | 2.90 | 3.10 | 3.06 | +0.16 | +5.52% | 20 | 145 | 0.28 | 0.61 | 0.07 | -0.01 | 5/2/2024 | 5/2/2024 4:00:05 PM EST |
| 45.00 | 0.90 | 1.05 | 0.80 | -0.02 | -2.44% | 7 | 350 | 0.26 | 0.28 | 0.06 | -0.01 | 5/2/2024 | 5/2/2024 4:00:05 PM EST |
| 50.00 | 0.20 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 29 | 0.27 | 0.10 | 0.03 | -0.01 | 4/29/2024 | 5/2/2024 4:00:05 PM EST |
| 55.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 298 | 0.31 | 0.03 | 0.01 | 0.00 | 4/11/2024 | 5/2/2024 4:00:05 PM EST |
| 60.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.01 | 0.00 | 0.00 | 2/22/2024 | 5/2/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/2/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 5/2/2024 4:00:05 PM EST |
| 30.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 198 | 0.37 | -0.04 | 0.01 | -0.01 | 5/1/2024 | 5/2/2024 4:00:05 PM EST |
| 35.00 | 0.45 | 0.55 | 0.57 | +0.02 | +3.64% | 40 | 399 | 0.30 | -0.15 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 4:00:05 PM EST |
| 40.00 | 1.75 | 1.95 | 2.02 | -0.03 | -1.47% | 42 | 170 | 0.27 | -0.39 | 0.07 | -0.01 | 5/2/2024 | 5/2/2024 4:00:05 PM EST |
| 45.00 | 4.70 | 5.00 | 4.70 | -0.30 | -6.00% | 1 | 19 | 0.25 | -0.72 | 0.06 | -0.01 | 5/2/2024 | 5/2/2024 4:00:05 PM EST |
| 50.00 | 9.30 | 9.70 | 11.60 | 0.00 | 0.00% | 0 | 45 | 0.35 | -0.90 | 0.03 | -0.01 | 3/4/2024 | 5/2/2024 4:00:05 PM EST |
| 55.00 | 14.30 | 14.70 | % | 0 | 0 | 0.46 | -0.97 | 0.01 | 0.00 | 5/2/2024 4:00:05 PM EST | |||
| 60.00 | 19.30 | 19.60 | 18.40 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.99 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 4:00:05 PM EST |