NYSE | Materials | Steel

USX-US Steel Group, Inc. (X)

LAST (31 Mar)

42.26

-0.74 (-1.72%)

MARKET CAP

9.551 B

VOLUME

9,067,188

NEXT EARNINGS DATE

LAST EARNINGS DATE

ENTER A SYMBOL

MEMBER ACTIONS

Click Here to launch the OptionsPlay Explorer

OptionsPlay is for members only

Unlock all of our most powerful tools and features when you become a StockCharts Member

Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.

Free 1-Month Trial Learn More

Straddle View
List View

Strike Range:

Expiration

In The Money

Show All Columns

Calls

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
X250404C00020000	-	20	20.10	1	24.60	19	22.35	-	-	102.87%	0.9999	-0.0016	0.00	0.00	0.0022
X250404C00025000	-	25	15.20	18	19.65	1	17.43	-	-	102.87%	0.9999	-0.0022	0.00	0.00	0.0027
X250404C00026500	-	26.5	13.60	1	17.90	2	15.75	-	-	102.87%	0.9999	-0.0024	0.00	0.00	0.0029
X250404C00027000	-	27	13.00	19	17.40	16	15.20	-	-	102.87%	0.9999	-0.0024	0.00	0.00	0.0030
X250404C00027500	-	27.5	12.50	19	16.90	17	14.70	-	-	102.87%	0.9999	-0.0025	0.00	0.00	0.0030
X250404C00028000	-	28	12.45	1	16.40	5	14.42	-	-	102.87%	0.9999	-0.0027	0.00	0.00	0.0031
X250404C00028500	-	28.5	11.80	1	15.90	16	13.85	-	-	102.87%	0.9998	-0.0028	0.0001	0.00	0.0031
X250404C00029000	2025-02-27 5:04:12 AM EDT	29	11.30	1	15.40	5	13.35	5	5	102.87%	0.9997	-0.0031	0.0002	0.00	0.0032
X250404C00029500	-	29.5	11.50	13	14.90	15	13.20	-	-	102.87%	0.9996	-0.0034	0.0003	0.0001	0.0032
X250404C00030000	-	30	11.00	11	14.35	15	12.68	-	-	102.87%	0.9993	-0.0040	0.0005	0.0001	0.0033
X250404C00030500	-	30.5	10.50	14	13.90	17	12.20	-	-	102.87%	0.9989	-0.0048	0.0008	0.0002	0.0033
X250404C00031000	-	31	10.00	11	13.35	13	11.68	-	-	102.87%	0.9983	-0.0059	0.0012	0.0002	0.0034
X250404C00031500	-	31.5	9.50	11	12.90	13	11.20	-	-	102.87%	0.9973	-0.0076	0.0018	0.0004	0.0034
X250404C00032000	2025-03-26 5:48:59 AM EDT	32	9.05	10	12.40	12	10.72	32	12	102.87%	0.9958	-0.0099	0.0027	0.0005	0.0035
X250404C00032500	-	32.5	8.55	9	11.90	12	10.22	-	-	102.87%	0.9937	-0.0131	0.0039	0.0008	0.0035
X250404C00033000	-	33	8.00	8	11.45	12	9.72	-	-	102.87%	0.9907	-0.0173	0.0055	0.0011	0.0036
X250404C00033500	-	33.5	7.55	8	10.75	11	9.15	-	-	102.87%	0.9865	-0.0226	0.0075	0.0015	0.0036
X250404C00034000	2025-03-28 5:40:22 AM EDT	34	7.00	8	10.25	13	8.63	1	11	102.87%	0.9810	-0.0294	0.0101	0.0020	0.0036
X250404C00034500	-	34.5	6.60	7	9.65	8	8.13	-	-	102.87%	0.9738	-0.0376	0.0133	0.0027	0.0037
X250404C00035000	2025-03-31 5:44:31 AM EDT	35	6.05	7	9.25	8	7.65	1	62	102.87%	0.9646	-0.0475	0.0171	0.0034	0.0037
X250404C00035500	2025-03-28 5:53:01 AM EDT	35.5	5.55	8	8.80	9	7.17	1	1	102.87%	0.9531	-0.0589	0.0215	0.0043	0.0037
X250404C00036000	2025-03-31 6:47:28 AM EDT	36	5.15	5	8.30	9	6.73	11	15	102.87%	0.9389	-0.0719	0.0265	0.0053	0.0036
X250404C00036500	-	36.5	4.65	7	7.90	7	6.28	-	-	102.87%	0.9219	-0.0862	0.0321	0.0065	0.0036
X250404C00037000	2025-03-28 11:09:55 AM EDT	37	4.70	11	7.00	18	5.85	3	47	102.87%	0.9017	-0.1017	0.0381	0.0077	0.0036
X250404C00037500	2025-03-28 11:21:23 AM EDT	37.5	3.75	6	6.90	18	5.33	1	1	102.87%	0.8784	-0.1179	0.0444	0.0089	0.0035
X250404C00038000	2025-03-31 7:26:16 AM EDT	38	3.95	15	5.80	30	4.88	2	92	102.87%	0.8517	-0.1346	0.0508	0.0102	0.0034
X250404C00038500	2025-03-31 8:54:20 AM EDT	38.5	2.84	7	6.05	19	4.45	1	12	102.87%	0.8219	-0.1512	0.0573	0.0115	0.0033
X250404C00039000	2025-03-31 8:56:35 AM EDT	39	2.84	16	4.50	19	3.67	25	43	102.87%	0.7889	-0.1673	0.0635	0.0128	0.0032
X250404C00039500	2025-03-31 8:08:17 AM EDT	39.5	2.48	16	4.65	27	3.56	8	11	102.87%	0.7532	-0.1823	0.0693	0.0140	0.0031
X250404C00040000	2025-03-31 10:45:52 AM EDT	40	2.89	37	3.75	6	3.32	22	922	102.87%	0.7149	-0.1958	0.0746	0.0150	0.0030
X250404C00040500	2025-03-31 8:42:16 AM EDT	40.5	1.78	18	4.65	36	3.22	1	3	102.87%	0.6745	-0.2073	0.0791	0.0159	0.0028
X250404C00041000	2025-03-31 11:41:06 AM EDT	41	1.97	42	2.97	28	2.47	14	4,783	102.87%	0.6325	-0.2166	0.0828	0.0167	0.0027
X250404C00041500	2025-03-31 11:45:52 AM EDT	41.5	1.06	67	2.60	32	1.83	216	190	102.87%	0.5894	-0.2234	0.0854	0.0172	0.0025
X250404C00042000	2025-03-31 11:51:36 AM EDT	42	1.81	7	2.21	16	2.01	86	3,622	102.87%	0.5457	-0.2275	0.0871	0.0175	0.0023
X250404C00042500	2025-03-31 11:04:09 AM EDT	42.5	0.55	6	2.87	5	1.71	54	568	102.87%	0.5019	-0.2288	0.0877	0.0176	0.0021
X250404C00043000	2025-03-31 11:58:46 AM EDT	43	1.39	6	1.78	16	1.58	3,352	2,966	102.87%	0.4587	-0.2275	0.0872	0.0176	0.0020
X250404C00043500	2025-03-31 10:48:40 AM EDT	43.5	1.25	1	2.00	24	1.63	355	375	102.87%	0.4164	-0.2235	0.0857	0.0173	0.0018
X250404C00044000	2025-03-31 11:34:33 AM EDT	44	0.71	73	1.43	20	1.07	328	5,345	102.87%	0.3755	-0.2172	0.0834	0.0168	0.0016
X250404C00044500	2025-03-31 10:38:37 AM EDT	44.5		-	2.90	22	1.45	1	74	108.91%	0.3561	-0.2264	0.0771	0.0165	0.0015
X250404C00045000	2025-03-31 11:59:57 AM EDT	45	0.79	1	1.24	5	1.01	359	1,161	102.87%	0.2995	-0.1988	0.0763	0.0154	0.0013
X250404C00045500	2025-03-31 11:54:34 AM EDT	45.5		-	1.01	5	0.51	90	324	102.87%	0.2648	-0.1873	0.0719	0.0145	0.0012
X250404C00046000	2025-03-31 11:31:44 AM EDT	46		-	2.52	21	1.26	86	139	102.87%	0.2327	-0.1748	0.0672	0.0135	0.0010
X250404C00046500	2025-03-26 6:35:30 AM EDT	46.5		-	0.80	5	0.40	1	1	110.93%	0.1856	-0.1622	0.0553	0.0116	0.0008
X250404C00047000	2025-03-31 11:43:42 AM EDT	47		-	2.41	45	1.21	15	76	102.87%	0.1763	-0.1480	0.0569	0.0115	0.0008
X250404C00047500	2025-03-28 8:53:23 AM EDT	47.5		-	0.88	2	0.44	1	3	101.83%	0.1271	-0.1165	0.0467	0.0091	0.0006
X250404C00048000	2025-03-31 5:52:43 AM EDT	48		-	0.60	1	0.30	2	14	116.38%	0.1273	-0.1321	0.0413	0.0090	0.0005
X250404C00048500	2025-03-28 6:19:01 AM EDT	48.5		-	2.27	26	1.14	2	-	114.13%	0.1037	-0.1118	0.0364	0.0078	0.0004
X250404C00049000	2025-03-26 6:53:28 AM EDT	49		-	2.24	11	1.12	1	1	109.36%	0.0879	-0.0955	0.0334	0.0070	0.0004
X250404C00049500	2025-03-28 7:06:48 AM EDT	49.5		-	1.18	1	0.59	36	19	108.67%	0.0728	-0.0822	0.0292	0.0060	0.0003
X250404C00050000	2025-03-31 11:59:55 AM EDT	50	0.25	1	0.30	10	0.28	1,472	1,612	102.87%	0.0663	-0.0735	0.0283	0.0057	0.0003
X250404C00051000	2025-03-31 11:44:18 AM EDT	51	0.08	49	0.38	5	0.23	194	186	102.87%	0.0457	-0.0548	0.0211	0.0042	0.0002
X250404C00052000	2025-03-31 11:47:00 AM EDT	52		-	0.07	5	0.04	56	259	102.87%	0.0309	-0.0397	0.0153	0.0031	0.0001
X250404C00053000	-	53		-	0.04	5	0.02	-	-	80.13%	0.0598	-0.0420	0.0242	0.0073	0.0005
X250404C00054000	2025-03-31 7:33:19 AM EDT	54		-	0.02	4	0.01	1	1	107.46%	0.0129	-0.0196	0.0071	0.0015	0.0001

Puts

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
X250404P00020000	2025-03-28 11:35:47 AM EDT	20		-	0.05	10	0.03	1	1	104.96%	0.00	0.00	0.00	0.00	0.00
X250404P00025000	-	25		-	2.12	18	1.06	-	-	73.93%	-0.0122	-0.0047	0.0046	0.0030	-0.0003
X250404P00026500	-	26.5		-	2.12	18	1.06	-	-		0.00	0.00	0.00	0.00	0.00
X250404P00027000	-	27		-	2.12	21	1.06	-	-	75.80%	-0.0003	-0.0003	0.0002	0.0001	0.00
X250404P00027500	-	27.5		-	0.20	4	0.10	-	-		0.00	0.00	0.00	0.00	0.00
X250404P00028000	-	28		-	2.12	17	1.06	-	-	69.18%	-0.0182	-0.0068	0.0069	0.0042	-0.0004
X250404P00028500	-	28.5		-	2.12	17	1.06	-	-		0.00	0.00	0.00	0.00	0.00
X250404P00029000	2025-03-20 8:07:16 AM EDT	29		-	2.13	17	1.06	20	101	100.46%	-0.0002	-0.0004	0.0002	0.00	0.00
X250404P00029500	-	29.5		-	2.13	5	1.06	-	-		0.00	0.00	0.00	0.00	0.00
X250404P00030000	2025-03-26 6:02:12 AM EDT	30		-	0.02	1	0.01	6	95	110.13%	-0.0022	-0.0041	0.0015	0.0003	0.00
X250404P00030500	-	30.5		-	2.13	21	1.06	-	-		0.00	0.00	0.00	0.00	0.00
X250404P00031000	2025-03-26 6:33:03 AM EDT	31		-	0.02	1	0.01	2	6	113.43%	-0.0055	-0.0096	0.0032	0.0007	0.00
X250404P00031500	2025-03-26 9:25:46 AM EDT	31.5		-	2.13	17	1.06	5	5	101.41%	-0.0028	-0.0047	0.0019	0.0004	0.00
X250404P00032000	2025-03-28 11:59:35 AM EDT	32		-	0.10	1	0.05	7	34	104.96%	-0.0048	-0.0081	0.0030	0.0006	0.00
X250404P00032500	2025-03-21 8:31:28 AM EDT	32.5		-	2.14	16	1.07	1	1	100.47%	-0.0074	-0.0112	0.0047	0.0009	0.00
X250404P00033000	2025-03-31 10:47:20 AM EDT	33	0.01	1	0.05	5	0.03	4	97	104.96%	-0.0105	-0.0160	0.0060	0.0012	-0.0001
X250404P00033500	2025-03-31 9:19:37 AM EDT	33.5		-	0.06	5	0.03	35	64	105.11%	-0.0127	-0.0192	0.0070	0.0015	-0.0001
X250404P00034000	2025-03-31 11:59:48 AM EDT	34		-	0.11	5	0.06	107	327	104.96%	-0.0208	-0.0289	0.0108	0.0022	-0.0001
X250404P00034500	2025-03-31 11:59:40 AM EDT	34.5	0.06	35	0.07	1	0.07	56	80	104.96%	-0.0284	-0.0376	0.0140	0.0029	-0.0001
X250404P00035000	2025-03-31 11:58:28 AM EDT	35	0.05	2	0.17	28	0.11	63	279	104.96%	-0.0380	-0.0478	0.0178	0.0037	-0.0002
X250404P00035500	2025-03-28 5:33:57 AM EDT	35.5		-	2.15	32	1.07	10	13	105.11%	-0.0438	-0.0541	0.0198	0.0041	-0.0002
X250404P00036000	2025-03-31 11:58:29 AM EDT	36	0.12	36	0.21	1	0.16	109	614	104.96%	-0.0645	-0.0729	0.0272	0.0056	-0.0003
X250404P00036500	2025-03-24 5:30:02 AM EDT	36.5		-	2.28	27	1.14	2	2	105.11%	-0.0727	-0.0806	0.0295	0.0062	-0.0004
X250404P00037000	2025-03-31 11:47:50 AM EDT	37		-	0.60	1	0.30	205	619	104.96%	-0.1023	-0.1031	0.0384	0.0079	-0.0005
X250404P00037500	2025-03-31 11:14:50 AM EDT	37.5		-	0.45	17	0.23	53	228	104.96%	-0.1259	-0.1195	0.0445	0.0092	-0.0006
X250404P00038000	2025-03-31 11:58:20 AM EDT	38	0.38	63	0.48	1	0.43	886	5,828	104.96%	-0.1525	-0.1362	0.0508	0.0104	-0.0007
X250404P00038500	2025-03-31 11:32:47 AM EDT	38.5		-	1.15	58	0.57	41	333	104.96%	-0.1823	-0.1527	0.0570	0.0117	-0.0009
X250404P00039000	2025-03-31 8:15:11 AM EDT	39	0.51	37	0.76	1	0.64	126	1,030	104.96%	-0.2150	-0.1686	0.0629	0.0129	-0.0011
X250404P00039500	2025-03-31 5:51:57 AM EDT	39.5	0.57	10	2.87	32	1.72	1	18	104.96%	-0.2504	-0.1835	0.0685	0.0141	-0.0012
X250404P00040000	2025-03-31 11:59:58 AM EDT	40	0.75	45	1.04	50	0.90	6,187	7,416	104.96%	-0.2881	-0.1968	0.0735	0.0151	-0.0014
X250404P00040500	2025-03-31 8:36:03 AM EDT	40.5		-	2.88	27	1.44	13	42	105.11%	-0.3048	-0.2036	0.0748	0.0156	-0.0015
X250404P00041000	2025-03-31 10:45:52 AM EDT	41	1.00	5	1.44	58	1.22	234	2,674	104.96%	-0.3692	-0.2173	0.0813	0.0167	-0.0018
X250404P00041500	2025-03-31 10:19:21 AM EDT	41.5	1.11	53	1.68	42	1.40	143	181	104.96%	-0.4115	-0.2239	0.0838	0.0172	-0.0021
X250404P00042000	2025-03-31 11:22:53 AM EDT	42	1.40	15	2.17	5	1.79	39	78	104.96%	-0.4543	-0.2279	0.0853	0.0175	-0.0023
X250404P00042500	2025-03-31 10:37:22 AM EDT	42.5	1.73	7	2.21	1	1.97	3	640	104.96%	-0.4972	-0.2292	0.0859	0.0176	-0.0025
X250404P00043000	2025-03-31 10:46:08 AM EDT	43	0.66	10	2.99	3	1.82	17	78	104.96%	-0.5396	-0.2279	0.0855	0.0176	-0.0027
X250404P00043500	2025-03-31 6:46:33 AM EDT	43.5	0.94	36	4.55	1	2.75	1	8	104.96%	-0.5811	-0.2240	0.0841	0.0173	-0.0030
X250404P00044000	2025-03-28 11:55:37 AM EDT	44	1.05	16	4.75	23	2.90	5	6	104.96%	-0.6212	-0.2178	0.0819	0.0168	-0.0032
X250404P00044500	2025-03-28 7:14:59 AM EDT	44.5	1.31	8	5.10	17	3.21	8	8	104.96%	-0.6596	-0.2096	0.0789	0.0162	-0.0034
X250404P00045000	2025-03-28 6:09:37 AM EDT	45	1.68	11	5.45	9	3.56	6	9	104.96%	-0.6961	-0.1997	0.0753	0.0155	-0.0036
X250404P00045500	2025-03-27 7:23:41 AM EDT	45.5	2.05	7	5.65	7	3.85	1	1	104.96%	-0.7303	-0.1883	0.0712	0.0146	-0.0038
X250404P00046000	-	46	2.44	7	6.20	11	4.32	-	-	104.96%	-0.7621	-0.1759	0.0666	0.0137	-0.0040
X250404P00046500	-	46.5	2.93	7	6.60	12	4.76	-	-	104.96%	-0.7915	-0.1627	0.0618	0.0127	-0.0042
X250404P00047000	-	47	3.40	7	7.05	12	5.23	-	-	104.96%	-0.8183	-0.1492	0.0568	0.0117	-0.0044
X250404P00047500	-	47.5	3.80	7	7.40	11	5.60	-	-	104.96%	-0.8426	-0.1355	0.0518	0.0106	-0.0045
X250404P00048000	-	48	4.30	6	7.90	8	6.10	-	-	104.96%	-0.8644	-0.1221	0.0469	0.0096	-0.0047
X250404P00048500	-	48.5	4.75	6	8.30	8	6.53	-	-	104.96%	-0.8839	-0.1090	0.0421	0.0086	-0.0048
X250404P00049000	-	49	5.30	6	8.90	10	7.10	-	-	104.96%	-0.9011	-0.0964	0.0375	0.0077	-0.0049
X250404P00049500	-	49.5	5.80	7	9.25	11	7.53	-	-	104.96%	-0.9162	-0.0846	0.0331	0.0068	-0.0051
X250404P00050000	-	50	6.30	8	9.80	1	8.05	-	-	104.96%	-0.9294	-0.0736	0.0291	0.0060	-0.0052
X250404P00051000	-	51	7.05	6	10.80	12	8.93	-	-	104.96%	-0.9507	-0.0541	0.0219	0.0045	-0.0054
X250404P00052000	-	52	8.15	12	11.70	14	9.92	-	-	104.96%	-0.9662	-0.0383	0.0161	0.0033	-0.0055
X250404P00053000	-	53	9.15	11	12.60	15	10.88	-	-	104.96%	-0.9773	-0.0259	0.0116	0.0024	-0.0057
X250404P00054000	-	54	10.00	32	13.60	16	11.80	-	-	104.96%	-0.9850	-0.0164	0.0081	0.0017	-0.0058

Expiration

In The Money

Show All Columns

Calls														Puts
20.10	1	24.60	19	22.35	-	-	102.87%	0.9999	-0.0016	0.00	0.00	0.0022	20		-	0.05	10	0.03	1	1	104.96%	0.00	0.00	0.00	0.00	0.00
15.20	18	19.65	1	17.43	-	-	102.87%	0.9999	-0.0022	0.00	0.00	0.0027	25		-	2.12	18	1.06	-	-	73.93%	-0.0122	-0.0047	0.0046	0.0030	-0.0003
13.60	1	17.90	2	15.75	-	-	102.87%	0.9999	-0.0024	0.00	0.00	0.0029	26.5		-	2.12	18	1.06	-	-	0.00	0.00	0.00	0.00	0.00	0.00
13.00	19	17.40	16	15.20	-	-	102.87%	0.9999	-0.0024	0.00	0.00	0.0030	27		-	2.12	21	1.06	-	-	75.80%	-0.0003	-0.0003	0.0002	0.0001	0.00
12.50	19	16.90	17	14.70	-	-	102.87%	0.9999	-0.0025	0.00	0.00	0.0030	27.5		-	0.20	4	0.10	-	-	0.00	0.00	0.00	0.00	0.00	0.00
12.45	1	16.40	5	14.42	-	-	102.87%	0.9999	-0.0027	0.00	0.00	0.0031	28		-	2.12	17	1.06	-	-	69.18%	-0.0182	-0.0068	0.0069	0.0042	-0.0004
11.80	1	15.90	16	13.85	-	-	102.87%	0.9998	-0.0028	0.0001	0.00	0.0031	28.5		-	2.12	17	1.06	-	-	0.00	0.00	0.00	0.00	0.00	0.00
11.30	1	15.40	5	13.35	5	5	102.87%	0.9997	-0.0031	0.0002	0.00	0.0032	29		-	2.13	17	1.06	20	101	100.46%	-0.0002	-0.0004	0.0002	0.00	0.00
11.50	13	14.90	15	13.20	-	-	102.87%	0.9996	-0.0034	0.0003	0.0001	0.0032	29.5		-	2.13	5	1.06	-	-	0.00	0.00	0.00	0.00	0.00	0.00
11.00	11	14.35	15	12.68	-	-	102.87%	0.9993	-0.0040	0.0005	0.0001	0.0033	30		-	0.02	1	0.01	6	95	110.13%	-0.0022	-0.0041	0.0015	0.0003	0.00
10.50	14	13.90	17	12.20	-	-	102.87%	0.9989	-0.0048	0.0008	0.0002	0.0033	30.5		-	2.13	21	1.06	-	-	0.00	0.00	0.00	0.00	0.00	0.00
10.00	11	13.35	13	11.68	-	-	102.87%	0.9983	-0.0059	0.0012	0.0002	0.0034	31		-	0.02	1	0.01	2	6	113.43%	-0.0055	-0.0096	0.0032	0.0007	0.00
9.50	11	12.90	13	11.20	-	-	102.87%	0.9973	-0.0076	0.0018	0.0004	0.0034	31.5		-	2.13	17	1.06	5	5	101.41%	-0.0028	-0.0047	0.0019	0.0004	0.00
9.05	10	12.40	12	10.72	32	12	102.87%	0.9958	-0.0099	0.0027	0.0005	0.0035	32		-	0.10	1	0.05	7	34	104.96%	-0.0048	-0.0081	0.0030	0.0006	0.00
8.55	9	11.90	12	10.22	-	-	102.87%	0.9937	-0.0131	0.0039	0.0008	0.0035	32.5		-	2.14	16	1.07	1	1	100.47%	-0.0074	-0.0112	0.0047	0.0009	0.00
8.00	8	11.45	12	9.72	-	-	102.87%	0.9907	-0.0173	0.0055	0.0011	0.0036	33	0.01	1	0.05	5	0.03	4	97	104.96%	-0.0105	-0.0160	0.0060	0.0012	-0.0001
7.55	8	10.75	11	9.15	-	-	102.87%	0.9865	-0.0226	0.0075	0.0015	0.0036	33.5		-	0.06	5	0.03	35	64	105.11%	-0.0127	-0.0192	0.0070	0.0015	-0.0001
7.00	8	10.25	13	8.63	1	11	102.87%	0.9810	-0.0294	0.0101	0.0020	0.0036	34		-	0.11	5	0.06	107	327	104.96%	-0.0208	-0.0289	0.0108	0.0022	-0.0001
6.60	7	9.65	8	8.13	-	-	102.87%	0.9738	-0.0376	0.0133	0.0027	0.0037	34.5	0.06	35	0.07	1	0.07	56	80	104.96%	-0.0284	-0.0376	0.0140	0.0029	-0.0001
6.05	7	9.25	8	7.65	1	62	102.87%	0.9646	-0.0475	0.0171	0.0034	0.0037	35	0.05	2	0.17	28	0.11	63	279	104.96%	-0.0380	-0.0478	0.0178	0.0037	-0.0002
5.55	8	8.80	9	7.17	1	1	102.87%	0.9531	-0.0589	0.0215	0.0043	0.0037	35.5		-	2.15	32	1.07	10	13	105.11%	-0.0438	-0.0541	0.0198	0.0041	-0.0002
5.15	5	8.30	9	6.73	11	15	102.87%	0.9389	-0.0719	0.0265	0.0053	0.0036	36	0.12	36	0.21	1	0.16	109	614	104.96%	-0.0645	-0.0729	0.0272	0.0056	-0.0003
4.65	7	7.90	7	6.28	-	-	102.87%	0.9219	-0.0862	0.0321	0.0065	0.0036	36.5		-	2.28	27	1.14	2	2	105.11%	-0.0727	-0.0806	0.0295	0.0062	-0.0004
4.70	11	7.00	18	5.85	3	47	102.87%	0.9017	-0.1017	0.0381	0.0077	0.0036	37		-	0.60	1	0.30	205	619	104.96%	-0.1023	-0.1031	0.0384	0.0079	-0.0005
3.75	6	6.90	18	5.33	1	1	102.87%	0.8784	-0.1179	0.0444	0.0089	0.0035	37.5		-	0.45	17	0.23	53	228	104.96%	-0.1259	-0.1195	0.0445	0.0092	-0.0006
3.95	15	5.80	30	4.88	2	92	102.87%	0.8517	-0.1346	0.0508	0.0102	0.0034	38	0.38	63	0.48	1	0.43	886	5,828	104.96%	-0.1525	-0.1362	0.0508	0.0104	-0.0007
2.84	7	6.05	19	4.45	1	12	102.87%	0.8219	-0.1512	0.0573	0.0115	0.0033	38.5		-	1.15	58	0.57	41	333	104.96%	-0.1823	-0.1527	0.0570	0.0117	-0.0009
2.84	16	4.50	19	3.67	25	43	102.87%	0.7889	-0.1673	0.0635	0.0128	0.0032	39	0.51	37	0.76	1	0.64	126	1,030	104.96%	-0.2150	-0.1686	0.0629	0.0129	-0.0011
2.48	16	4.65	27	3.56	8	11	102.87%	0.7532	-0.1823	0.0693	0.0140	0.0031	39.5	0.57	10	2.87	32	1.72	1	18	104.96%	-0.2504	-0.1835	0.0685	0.0141	-0.0012
2.89	37	3.75	6	3.32	22	922	102.87%	0.7149	-0.1958	0.0746	0.0150	0.0030	40	0.75	45	1.04	50	0.90	6,187	7,416	104.96%	-0.2881	-0.1968	0.0735	0.0151	-0.0014
1.78	18	4.65	36	3.22	1	3	102.87%	0.6745	-0.2073	0.0791	0.0159	0.0028	40.5		-	2.88	27	1.44	13	42	105.11%	-0.3048	-0.2036	0.0748	0.0156	-0.0015
1.97	42	2.97	28	2.47	14	4,783	102.87%	0.6325	-0.2166	0.0828	0.0167	0.0027	41	1.00	5	1.44	58	1.22	234	2,674	104.96%	-0.3692	-0.2173	0.0813	0.0167	-0.0018
1.06	67	2.60	32	1.83	216	190	102.87%	0.5894	-0.2234	0.0854	0.0172	0.0025	41.5	1.11	53	1.68	42	1.40	143	181	104.96%	-0.4115	-0.2239	0.0838	0.0172	-0.0021
1.81	7	2.21	16	2.01	86	3,622	102.87%	0.5457	-0.2275	0.0871	0.0175	0.0023	42	1.40	15	2.17	5	1.79	39	78	104.96%	-0.4543	-0.2279	0.0853	0.0175	-0.0023
0.55	6	2.87	5	1.71	54	568	102.87%	0.5019	-0.2288	0.0877	0.0176	0.0021	42.5	1.73	7	2.21	1	1.97	3	640	104.96%	-0.4972	-0.2292	0.0859	0.0176	-0.0025
1.39	6	1.78	16	1.58	3,352	2,966	102.87%	0.4587	-0.2275	0.0872	0.0176	0.0020	43	0.66	10	2.99	3	1.82	17	78	104.96%	-0.5396	-0.2279	0.0855	0.0176	-0.0027
1.25	1	2.00	24	1.63	355	375	102.87%	0.4164	-0.2235	0.0857	0.0173	0.0018	43.5	0.94	36	4.55	1	2.75	1	8	104.96%	-0.5811	-0.2240	0.0841	0.0173	-0.0030
0.71	73	1.43	20	1.07	328	5,345	102.87%	0.3755	-0.2172	0.0834	0.0168	0.0016	44	1.05	16	4.75	23	2.90	5	6	104.96%	-0.6212	-0.2178	0.0819	0.0168	-0.0032
	-	2.90	22	1.45	1	74	108.91%	0.3561	-0.2264	0.0771	0.0165	0.0015	44.5	1.31	8	5.10	17	3.21	8	8	104.96%	-0.6596	-0.2096	0.0789	0.0162	-0.0034
0.79	1	1.24	5	1.01	359	1,161	102.87%	0.2995	-0.1988	0.0763	0.0154	0.0013	45	1.68	11	5.45	9	3.56	6	9	104.96%	-0.6961	-0.1997	0.0753	0.0155	-0.0036
	-	1.01	5	0.51	90	324	102.87%	0.2648	-0.1873	0.0719	0.0145	0.0012	45.5	2.05	7	5.65	7	3.85	1	1	104.96%	-0.7303	-0.1883	0.0712	0.0146	-0.0038
	-	2.52	21	1.26	86	139	102.87%	0.2327	-0.1748	0.0672	0.0135	0.0010	46	2.44	7	6.20	11	4.32	-	-	104.96%	-0.7621	-0.1759	0.0666	0.0137	-0.0040
	-	0.80	5	0.40	1	1	110.93%	0.1856	-0.1622	0.0553	0.0116	0.0008	46.5	2.93	7	6.60	12	4.76	-	-	104.96%	-0.7915	-0.1627	0.0618	0.0127	-0.0042
	-	2.41	45	1.21	15	76	102.87%	0.1763	-0.1480	0.0569	0.0115	0.0008	47	3.40	7	7.05	12	5.23	-	-	104.96%	-0.8183	-0.1492	0.0568	0.0117	-0.0044
	-	0.88	2	0.44	1	3	101.83%	0.1271	-0.1165	0.0467	0.0091	0.0006	47.5	3.80	7	7.40	11	5.60	-	-	104.96%	-0.8426	-0.1355	0.0518	0.0106	-0.0045
	-	0.60	1	0.30	2	14	116.38%	0.1273	-0.1321	0.0413	0.0090	0.0005	48	4.30	6	7.90	8	6.10	-	-	104.96%	-0.8644	-0.1221	0.0469	0.0096	-0.0047
	-	2.27	26	1.14	2	-	114.13%	0.1037	-0.1118	0.0364	0.0078	0.0004	48.5	4.75	6	8.30	8	6.53	-	-	104.96%	-0.8839	-0.1090	0.0421	0.0086	-0.0048
	-	2.24	11	1.12	1	1	109.36%	0.0879	-0.0955	0.0334	0.0070	0.0004	49	5.30	6	8.90	10	7.10	-	-	104.96%	-0.9011	-0.0964	0.0375	0.0077	-0.0049
	-	1.18	1	0.59	36	19	108.67%	0.0728	-0.0822	0.0292	0.0060	0.0003	49.5	5.80	7	9.25	11	7.53	-	-	104.96%	-0.9162	-0.0846	0.0331	0.0068	-0.0051
0.25	1	0.30	10	0.28	1,472	1,612	102.87%	0.0663	-0.0735	0.0283	0.0057	0.0003	50	6.30	8	9.80	1	8.05	-	-	104.96%	-0.9294	-0.0736	0.0291	0.0060	-0.0052
0.08	49	0.38	5	0.23	194	186	102.87%	0.0457	-0.0548	0.0211	0.0042	0.0002	51	7.05	6	10.80	12	8.93	-	-	104.96%	-0.9507	-0.0541	0.0219	0.0045	-0.0054
	-	0.07	5	0.04	56	259	102.87%	0.0309	-0.0397	0.0153	0.0031	0.0001	52	8.15	12	11.70	14	9.92	-	-	104.96%	-0.9662	-0.0383	0.0161	0.0033	-0.0055
	-	0.04	5	0.02	-	-	80.13%	0.0598	-0.0420	0.0242	0.0073	0.0005	53	9.15	11	12.60	15	10.88	-	-	104.96%	-0.9773	-0.0259	0.0116	0.0024	-0.0057
	-	0.02	4	0.01	1	1	107.46%	0.0129	-0.0196	0.0071	0.0015	0.0001	54	10.00	32	13.60	16	11.80	-	-	104.96%	-0.9850	-0.0164	0.0081	0.0017	-0.0058
Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho

Core Tools

More Charting Tools

Options Tools

Research Tools

Saved Charts

Scanning

Alerts

Members Only

Reports & More