Options Chain for UNITED STATES STL CORP NEW COM (X) - $36.47 as of 5/6/2024 9:44:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.20 | 14.45 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 5/6/2024 9:59:02 AM EST | |||
| 27.00 | 10.35 | 12.50 | % | 0 | 0 | 1.58 | 0.97 | 0.01 | -0.01 | 5/6/2024 9:59:02 AM EST | |||
| 28.00 | 9.30 | 11.40 | % | 0 | 0 | 1.45 | 0.96 | 0.01 | -0.01 | 5/6/2024 9:59:02 AM EST | |||
| 29.00 | 6.45 | 10.55 | % | 0 | 0 | 1.38 | 0.94 | 0.02 | -0.02 | 5/6/2024 9:59:02 AM EST | |||
| 30.00 | 5.80 | 9.40 | % | 0 | 0 | 1.27 | 0.87 | 0.03 | -0.03 | 5/6/2024 9:59:02 AM EST | |||
| 31.00 | 4.70 | 8.65 | % | 0 | 0 | 0.95 | 0.87 | 0.03 | -0.03 | 5/6/2024 9:59:02 AM EST | |||
| 32.00 | 4.10 | 6.45 | % | 0 | 0 | 1.09 | 0.84 | 0.04 | -0.03 | 5/6/2024 9:59:02 AM EST | |||
| 33.00 | 3.00 | 5.15 | % | 0 | 0 | 1.00 | 0.79 | 0.04 | -0.03 | 5/6/2024 9:59:02 AM EST | |||
| 34.00 | 2.23 | 4.30 | % | 0 | 0 | 0.86 | 0.75 | 0.05 | -0.03 | 5/6/2024 9:59:02 AM EST | |||
| 35.00 | 2.22 | 3.50 | 1.50 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.69 | 0.06 | -0.04 | 5/3/2024 | 5/6/2024 9:59:02 AM EST |
| 36.00 | 1.24 | 2.78 | % | 0 | 0 | 0.84 | 0.63 | 0.07 | -0.04 | 5/6/2024 9:59:02 AM EST | |||
| 37.00 | 0.25 | 2.35 | 1.97 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.56 | 0.07 | -0.04 | 5/2/2024 | 5/6/2024 9:59:02 AM EST |
| 38.00 | 1.01 | 2.33 | % | 0 | 0 | 0.44 | 0.49 | 0.07 | -0.04 | 5/6/2024 9:59:02 AM EST | |||
| 39.00 | 0.86 | 1.28 | 1.48 | % | 1 | 0 | 0.45 | 0.42 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 9:59:02 AM EST | |
| 40.00 | 0.02 | 0.90 | 0.53 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.35 | 0.07 | -0.03 | 5/3/2024 | 5/6/2024 9:59:02 AM EST |
| 41.00 | 0.34 | 1.82 | 0.59 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.29 | 0.06 | -0.03 | 5/1/2024 | 5/6/2024 9:59:02 AM EST |
| 42.00 | 0.18 | 0.41 | 0.30 | 0.00 | 0.00% | 0 | 54 | 0.40 | 0.24 | 0.06 | -0.03 | 5/3/2024 | 5/6/2024 9:59:02 AM EST |
| 43.00 | 0.01 | 1.50 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.19 | 0.05 | -0.02 | 5/2/2024 | 5/6/2024 9:59:02 AM EST |
| 44.00 | 0.04 | 1.26 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.16 | 0.04 | -0.02 | 4/25/2024 | 5/6/2024 9:59:02 AM EST |
| 45.00 | 0.01 | 2.10 | % | 0 | 0 | 0.66 | 0.13 | 0.04 | -0.02 | 5/6/2024 9:59:02 AM EST | |||
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.09 | 0.03 | -0.01 | 5/6/2024 9:59:02 AM EST | |||
| 47.00 | 0.00 | 0.12 | % | 0 | 0 | 0.47 | 0.08 | 0.03 | -0.01 | 5/6/2024 9:59:02 AM EST | |||
| 50.00 | 0.00 | 0.09 | % | 0 | 0 | 0.53 | 0.04 | 0.02 | -0.01 | 5/6/2024 9:59:02 AM EST | |||
| 55.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.01 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 9:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.05 | % | 0 | 0 | 1.79 | -0.01 | 0.00 | -0.01 | 5/6/2024 9:59:02 AM EST | |||
| 27.00 | 0.00 | 2.14 | % | 0 | 0 | 1.59 | -0.03 | 0.01 | -0.01 | 5/6/2024 9:59:02 AM EST | |||
| 28.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.04 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 9:59:02 AM EST |
| 29.00 | 0.00 | 2.18 | 0.16 | 0.00 | 0.00% | 0 | 11 | 1.39 | -0.06 | 0.02 | -0.02 | 5/3/2024 | 5/6/2024 9:59:02 AM EST |
| 30.00 | 0.06 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.13 | 0.03 | -0.03 | 5/3/2024 | 5/6/2024 9:59:02 AM EST |
| 31.00 | 0.10 | 1.37 | % | 0 | 0 | 0.75 | -0.13 | 0.03 | -0.03 | 5/6/2024 9:59:02 AM EST | |||
| 32.00 | 0.17 | 1.56 | % | 0 | 0 | 0.70 | -0.16 | 0.04 | -0.03 | 5/6/2024 9:59:02 AM EST | |||
| 33.00 | 0.28 | 1.62 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.21 | 0.04 | -0.03 | 4/26/2024 | 5/6/2024 9:59:02 AM EST |
| 34.00 | 0.31 | 1.42 | 0.66 | % | 1 | 0 | 0.95 | -0.25 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 9:59:02 AM EST | |
| 35.00 | 0.60 | 0.85 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.31 | 0.06 | -0.04 | 4/30/2024 | 5/6/2024 9:59:02 AM EST |
| 36.00 | 0.00 | 1.18 | 0.95 | -0.68 | -41.72% | 5 | 2 | 0.47 | -0.37 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 9:59:02 AM EST |
| 37.00 | 0.87 | 2.07 | 1.26 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.44 | 0.07 | -0.04 | 4/29/2024 | 5/6/2024 9:59:02 AM EST |
| 38.00 | 0.90 | 2.28 | % | 0 | 0 | 0.81 | -0.51 | 0.07 | -0.04 | 5/6/2024 9:59:02 AM EST | |||
| 39.00 | 1.39 | 2.85 | 2.07 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.58 | 0.07 | -0.03 | 4/26/2024 | 5/6/2024 9:59:02 AM EST |
| 40.00 | 2.03 | 3.60 | 3.74 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.65 | 0.07 | -0.03 | 4/29/2024 | 5/6/2024 9:59:02 AM EST |
| 41.00 | 2.81 | 5.95 | % | 0 | 0 | 0.86 | -0.71 | 0.06 | -0.03 | 5/6/2024 9:59:02 AM EST | |||
| 42.00 | 2.85 | 6.90 | % | 0 | 0 | 0.88 | -0.76 | 0.06 | -0.03 | 5/6/2024 9:59:02 AM EST | |||
| 43.00 | 5.10 | 7.35 | % | 0 | 0 | 0.92 | -0.81 | 0.05 | -0.02 | 5/6/2024 9:59:02 AM EST | |||
| 44.00 | 6.20 | 8.65 | % | 0 | 0 | 1.01 | -0.84 | 0.04 | -0.02 | 5/6/2024 9:59:02 AM EST | |||
| 45.00 | 7.35 | 9.45 | 7.95 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.87 | 0.04 | -0.02 | 5/2/2024 | 5/6/2024 9:59:02 AM EST |
| 46.00 | 8.25 | 10.15 | % | 0 | 0 | 1.11 | -0.91 | 0.03 | -0.01 | 5/6/2024 9:59:02 AM EST | |||
| 47.00 | 9.10 | 11.75 | % | 0 | 0 | 1.17 | -0.92 | 0.03 | -0.01 | 5/6/2024 9:59:02 AM EST | |||
| 50.00 | 12.15 | 14.70 | % | 0 | 0 | 1.30 | -0.96 | 0.02 | -0.01 | 5/6/2024 9:59:02 AM EST | |||
| 55.00 | 17.10 | 19.70 | % | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 5/6/2024 9:59:02 AM EST |