Options Chain for UNITED STATES STL CORP NEW COM (X) - $36.86 as of 1/22/2025 9:34:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.85 | 18.50 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 22.00 | 14.05 | 16.55 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 23.00 | 12.80 | 15.55 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 24.00 | 11.70 | 14.75 | 8.20 | 0.00 | 0.00% | 0 | 0 | 2.54 | 0.99 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 4:00:03 PM EST |
| 25.00 | 10.85 | 13.60 | % | 0 | 0 | 2.37 | 0.98 | 0.01 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 26.00 | 9.55 | 12.40 | % | 0 | 0 | 2.05 | 0.98 | 0.01 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 27.00 | 8.90 | 11.95 | 7.63 | 0.00 | 0.00% | 0 | 4 | 2.07 | 0.95 | 0.01 | -0.03 | 1/7/2025 | 1/21/2025 4:00:03 PM EST |
| 28.00 | 7.80 | 11.00 | % | 0 | 0 | 1.84 | 0.94 | 0.02 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 29.00 | 6.80 | 9.55 | % | 0 | 0 | 1.67 | 0.93 | 0.02 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 30.00 | 5.25 | 7.70 | 5.90 | 0.00 | 0.00% | 0 | 31 | 0.54 | 0.90 | 0.03 | -0.05 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 30.50 | 4.35 | 7.75 | % | 0 | 0 | 1.26 | 0.89 | 0.03 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 31.00 | 5.65 | 5.95 | 7.00 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.85 | 0.03 | -0.06 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 31.50 | 3.50 | 5.85 | % | 0 | 0 | 0.53 | 0.82 | 0.04 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 32.00 | 3.75 | 5.00 | 4.45 | 0.00 | 0.00% | 0 | 13 | 1.01 | 0.80 | 0.04 | -0.07 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 32.50 | 2.47 | 4.90 | % | 0 | 0 | 0.48 | 0.80 | 0.05 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 33.00 | 3.00 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 267 | 0.46 | 0.76 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 33.50 | 2.01 | 5.15 | % | 0 | 0 | 0.47 | 0.75 | 0.05 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 34.00 | 2.71 | 3.95 | 3.04 | 0.00 | 0.00% | 0 | 82 | 0.47 | 0.71 | 0.06 | -0.07 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 34.50 | 2.56 | 4.60 | % | 0 | 0 | 0.79 | 0.69 | 0.06 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 2.23 | 2.89 | 2.00 | 0.00 | 0.00% | 0 | 225 | 0.47 | 0.66 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 35.50 | 0.22 | 2.31 | % | 0 | 0 | 0.25 | 0.63 | 0.07 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 36.00 | 1.73 | 2.00 | 2.10 | 0.00 | 0.00% | 0 | 31 | 0.53 | 0.59 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 36.50 | 1.53 | 2.30 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.56 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 37.00 | 1.05 | 2.48 | 1.61 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.51 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 37.50 | 1.15 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 114 | 0.51 | 0.47 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 38.00 | 0.75 | 1.03 | 1.00 | 0.00 | 0.00% | 0 | 38 | 0.46 | 0.42 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 38.50 | 0.78 | 2.42 | % | 0 | 0 | 0.73 | 0.37 | 0.09 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 39.00 | 0.43 | 0.91 | 0.68 | 0.00 | 0.00% | 0 | 460 | 0.50 | 0.32 | 0.09 | -0.05 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 39.50 | 0.50 | 1.72 | % | 0 | 0 | 0.65 | 0.29 | 0.08 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 40.00 | 0.41 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 1,077 | 0.48 | 0.23 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 40.50 | 0.00 | 0.65 | % | 0 | 0 | 0.53 | 0.21 | 0.07 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 41.00 | 0.25 | 0.96 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.15 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 41.50 | 0.19 | 0.54 | 0.32 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.11 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 42.00 | 0.14 | 0.97 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.10 | 0.05 | -0.02 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 1.64 | % | 0 | 0 | 1.17 | 0.08 | 0.04 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 44.00 | 0.00 | 1.60 | % | 0 | 0 | 1.23 | 0.06 | 0.03 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.02 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 47.00 | 0.00 | 2.16 | % | 0 | 0 | 1.66 | 0.02 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.14 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 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 | 1.08 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 2.12 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 2.12 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 2.12 | 0.07 | 0.00 | 0.00% | 0 | 5 | 2.62 | -0.01 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 30 | 0.90 | -0.02 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 1.27 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.85 | -0.02 | 0.01 | -0.02 | 12/30/2024 | 1/21/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.05 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.93 | -0.06 | 0.02 | -0.04 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 1.07 | 0.57 | 0.00 | 0.00% | 0 | 31 | 1.34 | -0.07 | 0.02 | -0.04 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 30.00 | 0.01 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 585 | 0.50 | -0.10 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 30.50 | 0.00 | 2.16 | % | 0 | 0 | 1.62 | -0.11 | 0.03 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 31.00 | 0.04 | 0.49 | 0.06 | 0.00 | 0.00% | 0 | 83 | 0.62 | -0.15 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 31.50 | 0.00 | 1.41 | % | 0 | 0 | 0.58 | -0.18 | 0.04 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 32.00 | 0.10 | 0.33 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.20 | 0.04 | -0.07 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 32.50 | 0.17 | 1.24 | % | 0 | 0 | 0.70 | -0.20 | 0.05 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 33.00 | 0.24 | 0.38 | 0.28 | 0.00 | 0.00% | 0 | 38 | 0.50 | -0.24 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 33.50 | 0.33 | 1.50 | % | 0 | 0 | 0.71 | -0.25 | 0.05 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 34.00 | 0.49 | 1.81 | 0.49 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.29 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 34.50 | 0.57 | 1.82 | % | 0 | 0 | 0.70 | -0.31 | 0.06 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 0.59 | 1.08 | 1.00 | 0.00 | 0.00% | 0 | 119 | 0.51 | -0.34 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 35.50 | 0.00 | 1.46 | % | 0 | 0 | 0.42 | -0.37 | 0.07 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 36.00 | 0.96 | 1.28 | 1.21 | 0.00 | 0.00% | 0 | 83 | 0.48 | -0.41 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 36.50 | 1.06 | 2.59 | % | 0 | 0 | 0.63 | -0.44 | 0.08 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 37.00 | 1.07 | 2.24 | 1.71 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.49 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 37.50 | 1.19 | 2.26 | % | 0 | 0 | 0.69 | -0.53 | 0.09 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 38.00 | 1.06 | 4.25 | 2.07 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.58 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 38.50 | 1.19 | 2.87 | % | 0 | 0 | 0.88 | -0.63 | 0.09 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 39.00 | 2.04 | 4.20 | % | 0 | 0 | 0.58 | -0.68 | 0.09 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 39.50 | 1.32 | 4.40 | % | 0 | 0 | 0.60 | -0.71 | 0.08 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 40.00 | 2.97 | 5.70 | % | 0 | 0 | 0.82 | -0.77 | 0.08 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 40.50 | 3.35 | 5.10 | % | 0 | 0 | 1.14 | -0.79 | 0.07 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 41.00 | 3.50 | 5.30 | % | 0 | 0 | 1.08 | -0.85 | 0.06 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 41.50 | 3.55 | 6.80 | % | 0 | 0 | 1.03 | -0.89 | 0.05 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 42.00 | 4.80 | 6.65 | 11.90 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.90 | 0.05 | -0.02 | 1/3/2025 | 1/21/2025 4:00:03 PM EST |
| 43.00 | 5.55 | 8.40 | 6.39 | 0.00 | 0.00% | 0 | 35 | 1.43 | -0.92 | 0.04 | -0.02 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 44.00 | 6.45 | 9.60 | % | 0 | 0 | 1.51 | -0.94 | 0.03 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 45.00 | 7.50 | 10.40 | % | 0 | 0 | 1.59 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 46.00 | 8.05 | 11.85 | % | 0 | 0 | 1.67 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 47.00 | 9.50 | 12.60 | % | 0 | 0 | 1.73 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 50.00 | 12.25 | 16.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |