Options Chain for UNITED STATES STL CORP NEW COM (X) - $37.05 as of 5/2/2024 8:52:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.45 | 13.75 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.03 | 5/2/2024 4:00:08 PM EST | |||
| 27.00 | 8.65 | 10.35 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.03 | 5/2/2024 4:00:08 PM EST | |||
| 28.00 | 9.05 | 10.70 | % | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.03 | 5/2/2024 4:00:08 PM EST | |||
| 29.00 | 6.50 | 9.80 | % | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.03 | 5/2/2024 4:00:08 PM EST | |||
| 30.00 | 6.80 | 8.70 | % | 0 | 0 | 0.00 | 0.93 | 0.02 | -0.04 | 5/2/2024 4:00:08 PM EST | |||
| 31.00 | 4.40 | 6.65 | % | 0 | 0 | 0.00 | 0.90 | 0.03 | -0.04 | 5/2/2024 4:00:08 PM EST | |||
| 32.00 | 4.10 | 5.65 | % | 0 | 0 | 0.00 | 0.86 | 0.03 | -0.05 | 5/2/2024 4:00:08 PM EST | |||
| 33.00 | 2.94 | 4.80 | % | 0 | 0 | 0.00 | 0.84 | 0.04 | -0.05 | 5/2/2024 4:00:08 PM EST | |||
| 34.00 | 2.61 | 3.95 | % | 0 | 0 | 0.00 | 0.79 | 0.05 | -0.05 | 5/2/2024 4:00:08 PM EST | |||
| 35.00 | 1.20 | 3.20 | % | 0 | 0 | 0.26 | 0.73 | 0.06 | -0.06 | 5/2/2024 4:00:08 PM EST | |||
| 36.00 | 0.96 | 2.75 | % | 0 | 0 | 0.38 | 0.67 | 0.06 | -0.06 | 5/2/2024 4:00:08 PM EST | |||
| 37.00 | 0.36 | 2.76 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.61 | 0.07 | -0.06 | 4/29/2024 | 5/2/2024 4:00:08 PM EST |
| 38.00 | 0.34 | 1.45 | 1.42 | +0.25 | +21.37% | 2 | 44 | 0.20 | 0.54 | 0.07 | -0.05 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 39.00 | 0.30 | 2.39 | 0.82 | 0.00 | 0.00% | 0 | 92 | 0.41 | 0.46 | 0.08 | -0.05 | 5/1/2024 | 5/2/2024 4:00:08 PM EST |
| 40.00 | 0.25 | 2.23 | 0.67 | +0.07 | +11.67% | 4 | 29 | 0.46 | 0.39 | 0.07 | -0.05 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 41.00 | 0.29 | 1.90 | 0.38 | 0.00 | 0.00% | 0 | 23 | 0.50 | 0.32 | 0.07 | -0.04 | 5/1/2024 | 5/2/2024 4:00:08 PM EST |
| 42.00 | 0.17 | 1.79 | 0.23 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.26 | 0.06 | -0.04 | 5/1/2024 | 5/2/2024 4:00:08 PM EST |
| 43.00 | 0.10 | 1.64 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.21 | 0.06 | -0.03 | 4/25/2024 | 5/2/2024 4:00:08 PM EST |
| 44.00 | 0.04 | 1.61 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.17 | 0.05 | -0.03 | 4/29/2024 | 5/2/2024 4:00:08 PM EST |
| 45.00 | 0.00 | 2.20 | 0.13 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.13 | 0.04 | -0.02 | 4/25/2024 | 5/2/2024 4:00:08 PM EST |
| 46.00 | 0.00 | 2.16 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.10 | 0.03 | -0.02 | 4/23/2024 | 5/2/2024 4:00:08 PM EST |
| 47.00 | 0.00 | 2.14 | % | 0 | 0 | 1.17 | 0.07 | 0.03 | -0.02 | 5/2/2024 4:00:08 PM EST | |||
| 48.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.06 | 0.02 | -0.01 | 4/24/2024 | 5/2/2024 4:00:08 PM EST |
| 49.00 | 0.00 | 2.13 | % | 0 | 0 | 1.27 | 0.04 | 0.02 | -0.01 | 5/2/2024 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 1.32 | 0.03 | 0.01 | -0.01 | 5/2/2024 4:00:08 PM EST | |||
| 51.00 | 0.00 | 2.13 | % | 0 | 0 | 1.37 | 0.02 | 0.01 | -0.01 | 5/2/2024 4:00:08 PM EST | |||
| 52.00 | 0.00 | 2.13 | % | 0 | 0 | 1.41 | 0.01 | 0.01 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.01 | 0.00 | 0.00 | 4/12/2024 | 5/2/2024 4:00:08 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 | 0.74 | -0.02 | 0.01 | -0.03 | 5/2/2024 4:00:08 PM EST | |||
| 27.00 | 0.00 | 2.13 | % | 0 | 0 | 1.73 | -0.02 | 0.01 | -0.03 | 5/2/2024 4:00:08 PM EST | |||
| 28.00 | 0.00 | 2.14 | % | 0 | 0 | 1.62 | -0.03 | 0.01 | -0.03 | 5/2/2024 4:00:08 PM EST | |||
| 29.00 | 0.00 | 2.16 | % | 0 | 0 | 1.51 | -0.04 | 0.01 | -0.03 | 5/2/2024 4:00:08 PM EST | |||
| 30.00 | 0.07 | 1.53 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.07 | 0.02 | -0.04 | 4/22/2024 | 5/2/2024 4:00:08 PM EST |
| 31.00 | 0.13 | 1.61 | 0.21 | -0.11 | -34.38% | 1 | 2 | 0.79 | -0.10 | 0.03 | -0.04 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 32.00 | 0.00 | 0.38 | 0.36 | 0.00 | 0.00% | 0 | 53 | 0.47 | -0.14 | 0.03 | -0.05 | 4/30/2024 | 5/2/2024 4:00:08 PM EST |
| 33.00 | 0.00 | 1.64 | 0.46 | +0.01 | +2.23% | 200 | 30 | 0.93 | -0.16 | 0.04 | -0.05 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 34.00 | 0.49 | 2.04 | 0.61 | 0.00 | 0.00% | 0 | 36 | 0.69 | -0.21 | 0.05 | -0.05 | 4/29/2024 | 5/2/2024 4:00:08 PM EST |
| 35.00 | 0.65 | 1.35 | 0.76 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.27 | 0.06 | -0.06 | 4/26/2024 | 5/2/2024 4:00:08 PM EST |
| 36.00 | 0.08 | 2.61 | 1.15 | +0.44 | +61.98% | 8 | 11 | 0.87 | -0.33 | 0.06 | -0.06 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 37.00 | 0.81 | 2.32 | 1.75 | 0.00 | 0.00% | 0 | 29 | 0.48 | -0.39 | 0.07 | -0.06 | 5/1/2024 | 5/2/2024 4:00:08 PM EST |
| 38.00 | 0.94 | 2.33 | 2.14 | +1.10 | +105.77% | 5 | 1 | 0.58 | -0.46 | 0.07 | -0.05 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 39.00 | 1.61 | 4.75 | 2.84 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.54 | 0.08 | -0.05 | 4/26/2024 | 5/2/2024 4:00:08 PM EST |
| 40.00 | 3.05 | 5.05 | % | 0 | 0 | 0.67 | -0.61 | 0.07 | -0.05 | 5/2/2024 4:00:08 PM EST | |||
| 41.00 | 3.60 | 5.75 | 4.94 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.68 | 0.07 | -0.04 | 4/25/2024 | 5/2/2024 4:00:08 PM EST |
| 42.00 | 5.00 | 6.65 | 2.00 | 0.00 | 0.00% | 0 | 30 | 0.64 | -0.74 | 0.06 | -0.04 | 4/11/2024 | 5/2/2024 4:00:08 PM EST |
| 43.00 | 5.50 | 8.00 | % | 0 | 0 | 0.86 | -0.79 | 0.06 | -0.03 | 5/2/2024 4:00:08 PM EST | |||
| 44.00 | 6.85 | 9.25 | % | 0 | 0 | 0.86 | -0.83 | 0.05 | -0.03 | 5/2/2024 4:00:08 PM EST | |||
| 45.00 | 7.55 | 9.80 | 8.04 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.87 | 0.04 | -0.02 | 4/24/2024 | 5/2/2024 4:00:08 PM EST |
| 46.00 | 7.50 | 9.25 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.90 | 0.03 | -0.02 | 4/17/2024 | 5/2/2024 4:00:08 PM EST |
| 47.00 | 9.20 | 11.90 | % | 0 | 0 | 0.86 | -0.93 | 0.03 | -0.02 | 5/2/2024 4:00:08 PM EST | |||
| 48.00 | 10.35 | 12.95 | % | 0 | 0 | 0.97 | -0.94 | 0.02 | -0.01 | 5/2/2024 4:00:08 PM EST | |||
| 49.00 | 11.80 | 12.80 | % | 0 | 0 | 1.33 | -0.96 | 0.02 | -0.01 | 5/2/2024 4:00:08 PM EST | |||
| 50.00 | 11.50 | 14.50 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 5/2/2024 4:00:08 PM EST | |||
| 51.00 | 13.55 | 15.80 | % | 0 | 0 | 1.16 | -0.98 | 0.01 | -0.01 | 5/2/2024 4:00:08 PM EST | |||
| 52.00 | 14.80 | 16.80 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 55.00 | 16.45 | 20.10 | % | 0 | 0 | 1.86 | -0.99 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST |