Options Chain for UNITED STATES STL CORP NEW COM (X) - $37.42 as of 4/26/2024 8:48:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.10 | 12.60 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.50 | 11.55 | 13.90 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 26.00 | 11.10 | 13.85 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 26.50 | 9.85 | 12.45 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 27.00 | 9.15 | 11.95 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 27.50 | 8.50 | 11.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 28.00 | 9.30 | 9.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 28.50 | 7.50 | 10.65 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 29.00 | 7.40 | 10.15 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 29.50 | 7.60 | 8.10 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 6.35 | 9.35 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.50 | 5.45 | 7.15 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 31.00 | 5.05 | 8.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 31.50 | 5.10 | 7.95 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 32.00 | 4.05 | 7.45 | % | 0 | 0 | 1.74 | 0.99 | 0.01 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 32.50 | 3.80 | 5.35 | % | 0 | 0 | 1.83 | 0.98 | 0.02 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 33.00 | 3.85 | 5.45 | % | 0 | 0 | 1.26 | 0.97 | 0.02 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 33.50 | 3.15 | 5.35 | % | 0 | 0 | 1.45 | 0.95 | 0.04 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 34.00 | 3.50 | 4.95 | % | 0 | 0 | 1.02 | 0.92 | 0.05 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 34.50 | 1.66 | 4.30 | % | 0 | 0 | 1.08 | 0.89 | 0.07 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 0.97 | 2.88 | 2.70 | +0.14 | +5.47% | 1 | 1 | 0.99 | 0.83 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.50 | 0.73 | 2.80 | % | 0 | 0 | 1.32 | 0.77 | 0.11 | -0.06 | 4/26/2024 4:00:05 PM EST | |||
| 36.00 | 0.33 | 2.75 | 1.70 | 0.00 | 0.00% | 60 | 10 | 1.10 | 0.72 | 0.12 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.50 | 0.42 | 2.65 | 1.85 | +0.40 | +27.59% | 10 | 11 | 1.21 | 0.65 | 0.13 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 1.07 | 1.18 | 1.17 | +0.17 | +17.00% | 275 | 87 | 0.43 | 0.58 | 0.14 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 0.82 | 0.86 | 0.88 | +0.07 | +8.65% | 973 | 837 | 0.43 | 0.51 | 0.13 | -0.09 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 0.50 | 0.72 | 0.57 | -0.03 | -5.00% | 367 | 673 | 0.41 | 0.44 | 0.13 | -0.09 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.50 | 0.30 | 1.93 | 0.43 | -0.01 | -2.28% | 620 | 114 | 0.73 | 0.38 | 0.12 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 39.00 | 0.22 | 0.43 | 0.28 | +0.06 | +27.28% | 39 | 256 | 0.42 | 0.34 | 0.11 | -0.09 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 39.50 | 0.12 | 0.24 | 0.16 | -0.64 | -80.00% | 19 | 104 | 0.40 | 0.29 | 0.10 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 0.08 | 0.15 | 0.14 | +0.02 | +16.67% | 135 | 528 | 0.40 | 0.25 | 0.09 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.50 | 0.02 | 1.31 | 0.08 | -0.02 | -20.00% | 1 | 78 | 0.73 | 0.20 | 0.09 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.00 | 0.04 | 0.07 | 0.07 | -0.08 | -53.34% | 11 | 51 | 0.42 | 0.18 | 0.07 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.50 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 133 | 0.46 | 0.14 | 0.07 | -0.05 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 42.00 | 0.00 | 0.05 | 0.05 | -0.28 | -84.85% | 30 | 31 | 0.49 | 0.11 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 0.00 | 2.14 | 0.34 | 0.00 | 0.00% | 0 | 11 | 1.90 | 0.07 | 0.04 | -0.03 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 43.00 | 0.00 | 2.14 | 0.10 | +0.06 | +150.00% | 30 | 137 | 1.97 | 0.05 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 43.50 | 0.00 | 2.13 | 0.08 | 0.00 | 0.00% | 0 | 6 | 2.03 | 0.04 | 0.03 | -0.02 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 44.00 | 0.00 | 1.99 | 0.03 | 0.00 | 0.00% | 0 | 6 | 2.02 | 0.03 | 0.02 | -0.02 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 44.50 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 38 | 2.16 | 0.02 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 0.01 | 2.13 | 0.08 | +0.03 | +60.00% | 1 | 14 | 1.39 | 0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 45.50 | 0.00 | 2.13 | 0.33 | 0.00 | 0.00% | 0 | 8 | 2.28 | 0.01 | 0.01 | -0.01 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 46.00 | 0.00 | 0.38 | 0.30 | 0.00 | 0.00% | 0 | 61 | 1.22 | 0.01 | 0.01 | -0.01 | 4/12/2024 | 4/26/2024 4:00:05 PM EST |
| 46.50 | 0.00 | 2.13 | % | 0 | 0 | 2.39 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 47.00 | 0.00 | 2.13 | 0.29 | 0.00 | 0.00% | 0 | 8 | 2.45 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:05 PM EST |
| 47.50 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 48.00 | 0.00 | 2.13 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 48.50 | 0.00 | 2.13 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 49.00 | 0.00 | 2.13 | 0.29 | 0.00 | 0.00% | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:05 PM EST |
| 49.50 | 0.00 | 2.13 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 51.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 52.00 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 129 | 1.16 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:05 PM EST |
| 60.00 | 0.00 | 0.02 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.50 | 0.00 | 0.09 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 26.00 | 0.00 | 2.13 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 26.50 | 0.00 | 2.12 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 27.00 | 0.00 | 2.13 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.02 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 28.00 | 0.00 | 2.13 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 28.50 | 0.00 | 0.02 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.02 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 29.50 | 0.00 | 0.02 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 30.50 | 0.00 | 2.15 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 31.00 | 0.00 | 2.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 31.50 | 0.02 | 0.07 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 32.00 | 0.00 | 2.17 | 0.04 | 0.00 | 0.00% | 0 | 15 | 2.29 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 32.50 | 0.00 | 2.19 | 0.08 | 0.00 | 0.00% | 0 | 14 | 2.19 | -0.02 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 0.03 | 0.16 | 0.07 | -0.28 | -80.00% | 1 | 33 | 0.60 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 33.50 | 0.04 | 0.16 | 0.33 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.05 | 0.04 | -0.02 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 0.02 | 0.53 | 0.10 | -0.11 | -52.39% | 1 | 4 | 0.55 | -0.08 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 34.50 | 0.04 | 0.23 | 0.11 | -0.16 | -59.26% | 1 | 2 | 0.47 | -0.11 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.13 | 0.76 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.58 | -0.17 | 0.09 | -0.05 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 35.50 | 0.15 | 2.02 | 0.19 | -0.02 | -9.53% | 12 | 0 | 0.89 | -0.23 | 0.11 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 0.19 | 0.49 | 0.30 | -0.11 | -26.83% | 537 | 44 | 0.42 | -0.28 | 0.12 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.50 | 0.34 | 0.60 | 0.40 | -0.48 | -54.55% | 2 | 7 | 0.42 | -0.35 | 0.13 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 0.54 | 2.41 | 0.54 | -0.23 | -29.87% | 74 | 30 | 0.82 | -0.42 | 0.14 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 0.35 | 2.44 | 1.07 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.49 | 0.13 | -0.09 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 0.40 | 2.56 | 1.10 | +0.14 | +14.59% | 21 | 11 | 1.24 | -0.56 | 0.13 | -0.09 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.50 | 0.36 | 2.67 | 0.71 | 0.00 | 0.00% | 0 | 9 | 1.15 | -0.62 | 0.12 | -0.08 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 39.00 | 0.35 | 2.72 | 1.63 | -0.64 | -28.20% | 10 | 12 | 1.01 | -0.66 | 0.11 | -0.09 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 39.50 | 0.01 | 4.05 | 1.93 | -0.89 | -31.56% | 3 | 10 | 1.33 | -0.71 | 0.10 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 0.40 | 4.50 | 3.89 | 0.00 | 0.00% | 0 | 15 | 1.44 | -0.75 | 0.09 | -0.08 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 40.50 | 2.66 | 5.00 | 2.12 | 0.00 | 0.00% | 0 | 3 | 1.49 | -0.80 | 0.09 | -0.07 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 41.00 | 3.15 | 5.45 | 3.27 | +1.52 | +86.86% | 1 | 7 | 1.55 | -0.82 | 0.07 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.50 | 3.65 | 5.95 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.62 | -0.86 | 0.07 | -0.05 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 42.00 | 4.10 | 6.45 | 3.56 | 0.00 | 0.00% | 0 | 2 | 1.69 | -0.89 | 0.06 | -0.05 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 4.65 | 6.95 | % | 0 | 0 | 1.74 | -0.93 | 0.04 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 43.00 | 5.10 | 7.40 | % | 0 | 0 | 1.83 | -0.95 | 0.04 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 43.50 | 5.65 | 7.90 | % | 0 | 0 | 1.84 | -0.96 | 0.03 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 44.00 | 6.15 | 8.40 | % | 0 | 0 | 1.93 | -0.97 | 0.02 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 44.50 | 6.65 | 8.90 | % | 0 | 0 | 2.00 | -0.98 | 0.02 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 45.00 | 7.15 | 9.45 | 6.35 | 0.00 | 0.00% | 0 | 3 | 2.05 | -0.98 | 0.02 | -0.01 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 45.50 | 7.65 | 9.95 | % | 0 | 0 | 2.14 | -0.99 | 0.01 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 46.00 | 8.15 | 10.45 | % | 0 | 0 | 2.17 | -0.99 | 0.01 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 46.50 | 8.65 | 10.95 | % | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 47.00 | 9.15 | 11.40 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 47.50 | 9.65 | 11.90 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 48.00 | 10.10 | 12.70 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 48.50 | 10.65 | 13.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 49.00 | 11.15 | 14.00 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 49.50 | 11.65 | 14.50 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 12.15 | 15.00 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 51.00 | 13.15 | 16.00 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 52.00 | 14.15 | 17.00 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 16.20 | 20.00 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 22.15 | 25.00 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |