Options Chain for UNITED STATES STL CORP NEW COM (X) - $36.98 as of 5/2/2024 3:11:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.10 | 24.05 | % | 0 | 120 | 2.51 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:07 PM EST | |||
| 18.00 | 18.65 | 21.10 | 22.55 | 0.00 | 0.00% | 0 | 105 | 2.08 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 5/2/2024 2:59:07 PM EST |
| 20.00 | 15.65 | 19.10 | 17.55 | 0.00 | 0.00% | 0 | 37 | 1.86 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 2:59:07 PM EST |
| 23.00 | 13.70 | 16.20 | 25.15 | 0.00 | 0.00% | 0 | 180 | 1.57 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 5/2/2024 2:59:07 PM EST |
| 24.00 | 12.15 | 15.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:59:07 PM EST | |||
| 25.00 | 11.00 | 14.20 | 12.13 | 0.00 | 0.00% | 0 | 499 | 1.37 | 0.99 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 2:59:07 PM EST |
| 26.00 | 10.05 | 13.10 | 12.73 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.99 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 2:59:07 PM EST |
| 27.00 | 8.40 | 12.25 | 11.17 | 0.00 | 0.00% | 0 | 2,082 | 1.22 | 0.98 | 0.01 | -0.01 | 4/24/2024 | 5/2/2024 2:59:07 PM EST |
| 28.00 | 7.45 | 11.35 | 13.83 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.97 | 0.01 | -0.01 | 4/5/2024 | 5/2/2024 2:59:07 PM EST |
| 29.00 | 6.45 | 10.40 | 10.00 | 0.00 | 0.00% | 0 | 804 | 1.07 | 0.95 | 0.02 | -0.01 | 4/17/2024 | 5/2/2024 2:59:07 PM EST |
| 30.00 | 5.65 | 9.30 | 8.00 | 0.00 | 0.00% | 0 | 2,847 | 1.00 | 0.92 | 0.02 | -0.01 | 4/25/2024 | 5/2/2024 2:59:07 PM EST |
| 31.00 | 5.45 | 7.95 | 6.58 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.89 | 0.03 | -0.01 | 4/26/2024 | 5/2/2024 2:59:07 PM EST |
| 32.00 | 5.65 | 6.85 | 5.72 | 0.00 | 0.00% | 0 | 533 | 0.56 | 0.85 | 0.04 | -0.02 | 4/26/2024 | 5/2/2024 2:59:07 PM EST |
| 33.00 | 4.35 | 5.15 | 9.17 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.80 | 0.05 | -0.02 | 4/1/2024 | 5/2/2024 2:59:07 PM EST |
| 34.00 | 2.62 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 109 | 0.44 | 0.75 | 0.05 | -0.02 | 4/26/2024 | 5/2/2024 2:59:07 PM EST |
| 35.00 | 3.35 | 3.65 | 2.94 | -0.56 | -16.00% | 1 | 1,696 | 0.43 | 0.69 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 36.00 | 2.76 | 2.99 | 2.49 | 0.00 | 0.00% | 0 | 136 | 0.42 | 0.63 | 0.07 | -0.02 | 4/30/2024 | 5/2/2024 2:59:07 PM EST |
| 37.00 | 2.11 | 2.77 | 2.29 | 0.00 | 0.00% | 0 | 1,024 | 0.47 | 0.56 | 0.07 | -0.02 | 5/1/2024 | 5/2/2024 2:59:07 PM EST |
| 38.00 | 1.80 | 2.27 | 1.80 | +0.15 | +9.10% | 1 | 310 | 0.42 | 0.49 | 0.07 | -0.02 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 39.00 | 1.15 | 1.73 | 1.38 | +0.16 | +13.12% | 22 | 236 | 0.38 | 0.42 | 0.07 | -0.02 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 40.00 | 1.02 | 1.52 | 1.06 | -0.03 | -2.76% | 3 | 5,152 | 0.40 | 0.35 | 0.07 | -0.02 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 41.00 | 0.67 | 0.96 | 0.84 | +0.02 | +2.44% | 1 | 264 | 0.48 | 0.29 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 42.00 | 0.54 | 1.38 | 0.66 | +0.15 | +29.42% | 19 | 2,320 | 0.37 | 0.23 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 43.00 | 0.33 | 0.60 | 0.40 | -0.25 | -38.47% | 19 | 2,395 | 0.38 | 0.18 | 0.05 | -0.01 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 44.00 | 0.00 | 0.44 | 0.42 | 0.00 | 0.00% | 0 | 5,058 | 0.34 | 0.13 | 0.04 | -0.01 | 4/25/2024 | 5/2/2024 2:59:07 PM EST |
| 45.00 | 0.24 | 0.32 | 0.24 | +0.08 | +50.00% | 208 | 1,743 | 0.35 | 0.10 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 46.00 | 0.00 | 0.46 | 0.20 | 0.00 | 0.00% | 1 | 3,737 | 0.36 | 0.07 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 47.00 | 0.01 | 2.25 | 0.17 | 0.00 | 0.00% | 0 | 55 | 0.60 | 0.06 | 0.02 | -0.01 | 4/26/2024 | 5/2/2024 2:59:07 PM EST |
| 48.00 | 0.00 | 0.49 | 0.10 | 0.00 | 0.00% | 0 | 2,137 | 0.56 | 0.04 | 0.02 | -0.01 | 5/1/2024 | 5/2/2024 2:59:07 PM EST |
| 49.00 | 0.00 | 2.20 | 0.32 | 0.00 | 0.00% | 0 | 3,891 | 1.01 | 0.04 | 0.01 | 0.00 | 4/19/2024 | 5/2/2024 2:59:07 PM EST |
| 50.00 | 0.05 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 10,870 | 0.47 | 0.02 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 2:59:07 PM EST |
| 52.50 | 0.03 | 0.15 | 0.09 | +0.07 | +350.00% | 8 | 128 | 0.47 | 0.01 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 55.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 10 | 4,331 | 0.45 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 57.50 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 61 | 0.56 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/2/2024 2:59:07 PM EST |
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,078 | 0.64 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 5/2/2024 2:59:07 PM EST |
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:07 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 5/2/2024 2:59:07 PM EST |
| 75.00 | 0.00 | 0.06 | % | 0 | 31 | 0.82 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 494 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 2:59:07 PM EST |
| 18.00 | 0.04 | 0.05 | 0.04 | +0.03 | +300.00% | 1,442 | 2,504 | 0.88 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 20.00 | 0.04 | 0.05 | 0.05 | +0.03 | +150.00% | 751 | 12,086 | 0.75 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 23.00 | 0.00 | 0.32 | 0.14 | 0.00 | 0.00% | 0 | 2,234 | 0.90 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 5/2/2024 2:59:07 PM EST |
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:59:07 PM EST | |||
| 25.00 | 0.08 | 0.19 | 0.08 | +0.02 | +33.34% | 56 | 1,624 | 0.61 | -0.01 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 26.00 | 0.00 | 2.18 | % | 0 | 0 | 1.38 | -0.01 | 0.00 | 0.00 | 5/2/2024 2:59:07 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 1,693 | 0.93 | -0.02 | 0.01 | -0.01 | 4/9/2024 | 5/2/2024 2:59:07 PM EST |
| 28.00 | 0.08 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.03 | 0.01 | -0.01 | 3/21/2024 | 5/2/2024 2:59:07 PM EST |
| 29.00 | 0.10 | 2.25 | 0.27 | 0.00 | 0.00% | 0 | 5 | 1.04 | -0.05 | 0.02 | -0.01 | 3/26/2024 | 5/2/2024 2:59:07 PM EST |
| 30.00 | 0.31 | 0.40 | 0.33 | -0.07 | -17.50% | 1 | 9,008 | 0.51 | -0.08 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 31.00 | 0.37 | 0.64 | 0.45 | -0.01 | -2.18% | 50 | 72 | 0.50 | -0.11 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 32.00 | 0.22 | 0.85 | 0.64 | +0.10 | +18.52% | 2 | 454 | 0.45 | -0.15 | 0.04 | -0.02 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 33.00 | 0.45 | 1.35 | 0.83 | 0.00 | 0.00% | 19 | 2,270 | 0.44 | -0.20 | 0.05 | -0.02 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 34.00 | 1.00 | 1.57 | 1.04 | -0.19 | -15.45% | 1 | 558 | 0.41 | -0.25 | 0.05 | -0.02 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 35.00 | 1.25 | 2.05 | 1.25 | -0.24 | -16.11% | 1,096 | 2,734 | 0.49 | -0.31 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 36.00 | 1.58 | 1.88 | 1.69 | +0.04 | +2.43% | 3 | 815 | 0.40 | -0.37 | 0.07 | -0.02 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 37.00 | 2.00 | 2.27 | 2.04 | 0.00 | 0.00% | 0 | 6,833 | 0.41 | -0.44 | 0.07 | -0.02 | 4/29/2024 | 5/2/2024 2:59:07 PM EST |
| 38.00 | 2.04 | 3.45 | 2.13 | 0.00 | 0.00% | 0 | 1,881 | 0.41 | -0.51 | 0.07 | -0.02 | 4/26/2024 | 5/2/2024 2:59:07 PM EST |
| 39.00 | 3.05 | 3.45 | 3.46 | 0.00 | 0.00% | 0 | 256 | 0.40 | -0.58 | 0.07 | -0.02 | 4/25/2024 | 5/2/2024 2:59:07 PM EST |
| 40.00 | 3.85 | 4.30 | 4.00 | -0.05 | -1.24% | 1 | 12,878 | 0.40 | -0.65 | 0.07 | -0.02 | 5/2/2024 | 5/2/2024 2:59:07 PM EST |
| 41.00 | 4.60 | 5.50 | 3.03 | 0.00 | 0.00% | 0 | 110 | 0.62 | -0.71 | 0.06 | -0.02 | 4/22/2024 | 5/2/2024 2:59:07 PM EST |
| 42.00 | 5.35 | 7.35 | 5.45 | 0.00 | 0.00% | 0 | 136 | 0.39 | -0.77 | 0.06 | -0.02 | 4/24/2024 | 5/2/2024 2:59:07 PM EST |
| 43.00 | 6.10 | 6.85 | 5.68 | 0.00 | 0.00% | 0 | 64 | 0.55 | -0.82 | 0.05 | -0.01 | 4/24/2024 | 5/2/2024 2:59:07 PM EST |
| 44.00 | 5.20 | 9.10 | 7.48 | 0.00 | 0.00% | 0 | 20 | 0.80 | -0.87 | 0.04 | -0.01 | 4/24/2024 | 5/2/2024 2:59:07 PM EST |
| 45.00 | 7.70 | 9.25 | 7.70 | 0.00 | 0.00% | 0 | 11,470 | 0.95 | -0.90 | 0.03 | -0.01 | 4/24/2024 | 5/2/2024 2:59:07 PM EST |
| 46.00 | 8.65 | 11.20 | 6.86 | 0.00 | 0.00% | 0 | 1,758 | 0.99 | -0.93 | 0.03 | -0.01 | 4/22/2024 | 5/2/2024 2:59:07 PM EST |
| 47.00 | 9.65 | 12.15 | 9.12 | 0.00 | 0.00% | 0 | 702 | 1.02 | -0.94 | 0.02 | -0.01 | 4/24/2024 | 5/2/2024 2:59:07 PM EST |
| 48.00 | 10.65 | 13.10 | 7.32 | 0.00 | 0.00% | 0 | 512 | 1.05 | -0.96 | 0.02 | -0.01 | 4/16/2024 | 5/2/2024 2:59:07 PM EST |
| 49.00 | 11.65 | 13.90 | 7.25 | 0.00 | 0.00% | 0 | 4,192 | 1.04 | -0.96 | 0.01 | 0.00 | 4/3/2024 | 5/2/2024 2:59:07 PM EST |
| 50.00 | 12.65 | 14.90 | 12.90 | 0.00 | 0.00% | 0 | 34 | 0.94 | -0.98 | 0.01 | 0.00 | 4/24/2024 | 5/2/2024 2:59:07 PM EST |
| 52.50 | 15.20 | 16.25 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/2/2024 2:59:07 PM EST | |||
| 55.00 | 16.45 | 19.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:07 PM EST | |||
| 57.50 | 19.00 | 22.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:07 PM EST | |||
| 60.00 | 21.50 | 24.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:07 PM EST | |||
| 65.00 | 26.50 | 30.10 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:07 PM EST | |||
| 70.00 | 31.50 | 35.10 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:07 PM EST | |||
| 75.00 | 36.50 | 40.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:59:07 PM EST |