Options Chain for UNITED STATES STL CORP NEW COM (X) - $40.78 as of 3/28/2024 10:19:12 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 14.55 | 18.00 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.02 | 3/28/2024 4:00:05 PM EST | |||
26.50 | 13.05 | 16.50 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.02 | 3/28/2024 4:00:05 PM EST | |||
27.00 | 12.20 | 16.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.02 | 3/28/2024 4:00:05 PM EST | |||
27.50 | 12.10 | 15.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
28.00 | 11.30 | 15.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
28.50 | 11.10 | 14.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
29.00 | 10.30 | 14.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
29.50 | 10.05 | 13.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
30.00 | 9.50 | 12.75 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
30.50 | 9.05 | 12.25 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
31.00 | 8.50 | 11.75 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
31.50 | 8.05 | 11.25 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
32.00 | 7.30 | 10.75 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
32.50 | 7.00 | 10.25 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
33.00 | 7.10 | 9.75 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
33.50 | 6.00 | 9.25 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
34.00 | 5.30 | 8.75 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
34.50 | 5.05 | 8.25 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
35.00 | 4.30 | 7.80 | 3.45 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.98 | 0.01 | -0.04 | 3/15/2024 | 3/28/2024 4:00:05 PM EST |
35.50 | 3.75 | 5.85 | % | 0 | 0 | 1.28 | 0.98 | 0.01 | -0.04 | 3/28/2024 4:00:05 PM EST | |||
36.00 | 3.50 | 6.65 | 3.65 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.97 | 0.02 | -0.04 | 3/18/2024 | 3/28/2024 4:00:05 PM EST |
36.50 | 3.00 | 6.10 | % | 0 | 0 | 1.32 | 0.97 | 0.02 | -0.04 | 3/28/2024 4:00:05 PM EST | |||
37.00 | 2.29 | 5.65 | 4.45 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.94 | 0.04 | -0.05 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
37.50 | 2.47 | 5.25 | % | 0 | 0 | 1.03 | 0.93 | 0.04 | -0.05 | 3/28/2024 4:00:05 PM EST | |||
38.00 | 2.05 | 3.90 | 3.20 | -0.10 | -3.03% | 5 | 284 | 0.00 | 0.87 | 0.06 | -0.06 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
38.50 | 1.75 | 4.40 | 2.07 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.85 | 0.08 | -0.06 | 3/25/2024 | 3/28/2024 4:00:05 PM EST |
39.00 | 1.11 | 2.60 | 2.35 | +0.10 | +4.45% | 10 | 135 | 0.56 | 0.78 | 0.09 | -0.08 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
39.50 | 0.31 | 2.79 | 1.79 | +0.16 | +9.82% | 1 | 2 | 0.71 | 0.73 | 0.11 | -0.08 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
40.00 | 1.08 | 2.19 | 1.41 | -0.50 | -26.18% | 34 | 165 | 0.88 | 0.67 | 0.13 | -0.08 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
40.50 | 0.55 | 2.07 | 1.08 | -0.17 | -13.60% | 10 | 255 | 0.94 | 0.59 | 0.15 | -0.08 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
41.00 | 0.57 | 0.81 | 0.75 | -0.22 | -22.68% | 419 | 2,292 | 0.32 | 0.51 | 0.17 | -0.08 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
41.50 | 0.33 | 1.92 | 0.59 | -0.07 | -10.61% | 39 | 49 | 0.56 | 0.42 | 0.18 | -0.07 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
42.00 | 0.21 | 0.44 | 0.40 | -0.11 | -21.57% | 294 | 329 | 0.30 | 0.33 | 0.18 | -0.07 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
42.50 | 0.03 | 0.40 | 0.36 | -0.09 | -20.00% | 3 | 7 | 0.30 | 0.26 | 0.16 | -0.06 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
43.00 | 0.05 | 1.65 | 0.14 | -0.18 | -56.25% | 4 | 38 | 0.60 | 0.19 | 0.14 | -0.05 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
43.50 | 0.00 | 1.31 | 0.17 | -0.10 | -37.04% | 1 | 16 | 0.53 | 0.14 | 0.12 | -0.04 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
44.00 | 0.00 | 0.33 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.12 | 0.10 | -0.04 | 3/26/2024 | 3/28/2024 4:00:05 PM EST |
44.50 | 0.00 | 0.10 | 0.10 | +0.09 | +900.00% | 6 | 14 | 0.37 | 0.08 | 0.08 | -0.03 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
45.00 | 0.00 | 0.50 | 0.08 | -0.25 | -75.76% | 5 | 9 | 0.68 | 0.05 | 0.06 | -0.02 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
45.50 | 0.00 | 2.14 | % | 0 | 0 | 1.51 | 0.03 | 0.04 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
46.00 | 0.00 | 0.49 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.49 | 0.02 | 0.03 | -0.01 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
46.50 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.01 | 0.02 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
47.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 28 | 0.80 | 0.01 | 0.01 | -0.01 | 3/22/2024 | 3/28/2024 4:00:05 PM EST |
47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.01 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
48.00 | 0.00 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.01 | 0.00 | 3/19/2024 | 3/28/2024 4:00:05 PM EST |
49.00 | 0.00 | 0.44 | 0.20 | 0.00 | 0.00% | 0 | 168 | 1.01 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 4:00:05 PM EST |
50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 4:00:05 PM EST |
51.00 | 0.00 | 2.13 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
52.00 | 0.00 | 2.13 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
53.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
54.00 | 0.00 | 2.13 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
55.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:05 PM EST |
56.00 | 0.00 | 2.13 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
57.00 | 0.00 | 2.13 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
58.00 | 0.00 | 2.13 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
60.00 | 0.00 | 2.13 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2024 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 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.02 | 3/28/2024 4:00:05 PM EST | |||
26.50 | 0.00 | 2.12 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | -0.02 | 3/28/2024 4:00:05 PM EST | |||
27.00 | 0.00 | 2.12 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | -0.02 | 3/28/2024 4:00:05 PM EST | |||
27.50 | 0.00 | 2.12 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
28.00 | 0.00 | 2.11 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
28.50 | 0.00 | 2.12 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
29.00 | 0.00 | 2.11 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
29.50 | 0.00 | 2.12 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
30.00 | 0.00 | 2.11 | 0.05 | 0.00 | 0.00% | 0 | 35 | 3.00 | 0.00 | 0.00 | -0.03 | 3/15/2024 | 3/28/2024 4:00:05 PM EST |
30.50 | 0.00 | 2.12 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
31.00 | 0.00 | 0.06 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
31.50 | 0.00 | 2.12 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
32.00 | 0.00 | 2.11 | 0.37 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.00 | 0.00 | -0.03 | 3/14/2024 | 3/28/2024 4:00:05 PM EST |
32.50 | 0.00 | 2.12 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
33.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.00 | 0.00 | -0.03 | 3/15/2024 | 3/28/2024 4:00:05 PM EST |
33.50 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | -0.03 | 3/26/2024 | 3/28/2024 4:00:05 PM EST |
34.00 | 0.00 | 0.02 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | -0.03 | 3/18/2024 | 3/28/2024 4:00:05 PM EST |
34.50 | 0.00 | 2.13 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,257 | 0.63 | -0.02 | 0.01 | -0.04 | 3/26/2024 | 3/28/2024 4:00:05 PM EST |
35.50 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.04 | 3/28/2024 4:00:05 PM EST | |||
36.00 | 0.00 | 0.05 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.03 | 0.02 | -0.04 | 3/18/2024 | 3/28/2024 4:00:05 PM EST |
36.50 | 0.00 | 2.14 | 0.03 | 0.00 | 0.00% | 0 | 9 | 1.81 | -0.03 | 0.02 | -0.04 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
37.00 | 0.01 | 0.10 | 0.12 | +0.03 | +33.34% | 1 | 11 | 0.52 | -0.06 | 0.04 | -0.05 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
37.50 | 0.00 | 1.57 | 0.07 | 0.00 | 0.00% | 0 | 27 | 0.54 | -0.07 | 0.04 | -0.05 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
38.00 | 0.00 | 0.45 | 0.13 | +0.03 | +30.00% | 5 | 20 | 0.46 | -0.13 | 0.06 | -0.06 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
38.50 | 0.06 | 0.88 | 0.34 | 0.00 | 0.00% | 0 | 50 | 0.46 | -0.15 | 0.08 | -0.06 | 3/26/2024 | 3/28/2024 4:00:05 PM EST |
39.00 | 0.01 | 0.49 | 0.22 | +0.02 | +10.00% | 12 | 103 | 0.38 | -0.22 | 0.09 | -0.08 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
39.50 | 0.25 | 0.97 | 0.38 | +0.13 | +52.00% | 23 | 16 | 0.53 | -0.27 | 0.11 | -0.08 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
40.00 | 0.36 | 0.97 | 0.34 | -0.10 | -22.73% | 114 | 55 | 0.44 | -0.33 | 0.13 | -0.08 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
40.50 | 0.38 | 1.47 | 0.72 | +0.12 | +20.00% | 19 | 181 | 0.48 | -0.41 | 0.15 | -0.08 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
41.00 | 0.56 | 1.44 | 1.00 | +0.21 | +26.59% | 5 | 222 | 0.40 | -0.49 | 0.17 | -0.08 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
41.50 | 0.98 | 1.76 | 1.25 | -0.40 | -24.25% | 12 | 10 | 0.43 | -0.58 | 0.18 | -0.07 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
42.00 | 1.23 | 1.99 | 1.23 | -0.77 | -38.50% | 2 | 7 | 0.58 | -0.67 | 0.18 | -0.07 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
42.50 | 0.98 | 2.73 | 2.12 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.74 | 0.16 | -0.06 | 3/27/2024 | 3/28/2024 4:00:05 PM EST |
43.00 | 0.74 | 3.95 | 2.16 | +0.15 | +7.47% | 2 | 436 | 0.83 | -0.81 | 0.14 | -0.05 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
43.50 | 1.01 | 4.90 | % | 0 | 0 | 0.93 | -0.86 | 0.12 | -0.04 | 3/28/2024 4:00:05 PM EST | |||
44.00 | 2.30 | 5.05 | 3.63 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.88 | 0.10 | -0.04 | 3/20/2024 | 3/28/2024 4:00:05 PM EST |
44.50 | 2.75 | 5.50 | % | 0 | 0 | 1.11 | -0.92 | 0.08 | -0.03 | 3/28/2024 4:00:05 PM EST | |||
45.00 | 3.80 | 6.10 | 3.95 | -1.31 | -24.91% | 2 | 7 | 0.96 | -0.95 | 0.06 | -0.02 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
45.50 | 4.20 | 6.55 | % | 0 | 0 | 1.14 | -0.97 | 0.04 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
46.00 | 4.75 | 7.10 | 5.21 | -0.89 | -14.59% | 1 | 13 | 1.30 | -0.98 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 4:00:05 PM EST |
46.50 | 4.25 | 7.50 | % | 0 | 0 | 1.36 | -0.99 | 0.02 | -0.01 | 3/28/2024 4:00:05 PM EST | |||
47.00 | 5.65 | 8.15 | 7.02 | 0.00 | 0.00% | 0 | 13 | 1.32 | -0.99 | 0.01 | -0.01 | 3/19/2024 | 3/28/2024 4:00:05 PM EST |
47.50 | 5.75 | 8.75 | % | 0 | 0 | 1.47 | -1.00 | 0.01 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
48.00 | 5.45 | 9.15 | 6.64 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.01 | 0.00 | 3/13/2024 | 3/28/2024 4:00:05 PM EST |
49.00 | 6.50 | 10.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
50.00 | 8.80 | 11.25 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
51.00 | 9.85 | 12.25 | 3.28 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 4:00:05 PM EST |
52.00 | 10.70 | 14.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
53.00 | 10.40 | 15.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
54.00 | 12.65 | 15.90 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
55.00 | 12.70 | 16.50 | 16.00 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 4:00:05 PM EST |
56.00 | 13.70 | 18.00 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
57.00 | 14.70 | 18.50 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
58.00 | 15.70 | 20.00 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
60.00 | 17.70 | 21.80 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST | |||
65.00 | 22.65 | 26.75 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:05 PM EST |