Options Chain for UNITED STATES STL CORP NEW COM (X) - $43.00 as of 3/28/2025 9:23:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.00 | 25.15 | % | 0 | 0 | 1.08 | 0.98 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 16.50 | 20.60 | 18.25 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.94 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 13.70 | 16.35 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.88 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 31.00 | 12.50 | 14.10 | % | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 32.00 | 11.15 | 14.85 | % | 0 | 0 | 0.51 | 0.83 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 33.00 | 10.00 | 14.50 | % | 0 | 0 | 0.50 | 0.81 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 34.00 | 9.45 | 13.80 | 10.03 | 0.00 | 0.00% | 0 | 50 | 0.49 | 0.79 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 9.60 | 12.80 | % | 0 | 0 | 0.54 | 0.77 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 36.00 | 9.60 | 10.55 | 9.75 | -0.68 | -6.52% | 10 | 6 | 0.49 | 0.75 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 8.15 | 11.90 | 5.60 | 0.00 | 0.00% | 0 | 50 | 0.54 | 0.73 | 0.02 | -0.01 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 8.05 | 9.40 | 5.57 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.70 | 0.02 | -0.01 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 7.75 | 10.45 | 4.45 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.68 | 0.02 | -0.01 | 2/24/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 7.65 | 8.05 | 7.20 | -0.80 | -10.00% | 2 | 265 | 0.50 | 0.65 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 5.60 | 8.50 | 6.65 | 0.00 | 0.00% | 0 | 308 | 0.47 | 0.63 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 4.75 | 7.10 | 6.45 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.60 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 5.50 | 7.25 | 6.65 | +0.35 | +5.56% | 3 | 5 | 0.43 | 0.57 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 5.45 | 6.30 | 5.45 | 0.00 | 0.00% | 0 | 22 | 0.49 | 0.54 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 5.10 | 5.20 | 5.20 | +0.20 | +4.00% | 596 | 20,448 | 0.46 | 0.51 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 2.95 | 5.45 | 4.45 | 0.00 | 0.00% | 0 | 103 | 0.41 | 0.48 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 0.38 | 2.84 | 2.45 | +0.11 | +4.71% | 5 | 24 | 0.29 | 0.33 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 0.06 | 0.47 | 0.46 | +0.09 | +24.33% | 47 | 232 | 0.23 | 0.16 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 0.15 | 0.47 | 0.22 | -0.08 | -26.67% | 3 | 119 | 0.26 | 0.07 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 3.00 | % | 0 | 0 | 1.16 | -0.02 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.06 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 3.10 | 1.00 | -0.70 | -41.18% | 1 | 4 | 0.81 | -0.12 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 31.00 | 0.59 | 3.30 | 1.64 | -0.70 | -29.92% | 1 | 1 | 0.56 | -0.15 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 0.31 | 3.75 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.17 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 0.17 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.19 | 0.02 | -0.01 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 0.31 | 3.80 | 4.39 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.21 | 0.02 | -0.01 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 0.67 | 3.45 | 3.50 | 0.00 | 0.00% | 0 | 106 | 0.49 | -0.23 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 1.20 | 3.70 | 3.00 | -0.81 | -21.26% | 2 | 2 | 0.46 | -0.25 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 1.28 | 4.05 | 4.34 | 0.00 | 0.00% | 0 | 61 | 0.45 | -0.27 | 0.02 | -0.01 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 1.54 | 5.00 | 5.72 | 0.00 | 0.00% | 0 | 21 | 0.47 | -0.30 | 0.02 | -0.01 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 1.93 | 5.70 | 4.59 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.32 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 4.35 | 6.10 | 4.15 | -0.45 | -9.79% | 1 | 561 | 0.56 | -0.35 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 4.45 | 6.65 | % | 0 | 0 | 0.54 | -0.37 | 0.03 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 42.00 | 3.95 | 6.30 | 6.80 | 0.00 | 0.00% | 0 | 29 | 0.47 | -0.40 | 0.03 | -0.01 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 4.15 | 6.55 | % | 0 | 0 | 0.44 | -0.43 | 0.03 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 44.00 | 4.75 | 7.05 | % | 0 | 0 | 0.44 | -0.46 | 0.03 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 4.65 | 8.50 | 9.65 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.49 | 0.03 | -0.01 | 2/20/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 6.40 | 8.05 | % | 0 | 0 | 0.45 | -0.52 | 0.03 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 7.60 | 10.40 | % | 0 | 0 | 0.36 | -0.67 | 0.03 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 10.35 | 14.30 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.84 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 14.95 | 19.00 | % | 0 | 0 | 0.54 | -0.93 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST |