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 | 15.45 | 17.25 | 16.80 | 0.00 | 0.00% | 0 | 21 | 2.22 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 21.00 | 14.05 | 16.65 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 22.00 | 14.20 | 15.10 | 8.80 | 0.00 | 0.00% | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 4:00:03 PM EST |
| 23.00 | 13.15 | 14.25 | 7.86 | 0.00 | 0.00% | 0 | 10 | 1.48 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:03 PM EST |
| 24.00 | 12.10 | 13.25 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 25.00 | 11.10 | 12.10 | 10.80 | 0.00 | 0.00% | 0 | 32 | 1.14 | 0.99 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 26.00 | 8.30 | 11.25 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 27.00 | 7.60 | 11.70 | 5.65 | 0.00 | 0.00% | 0 | 10 | 1.45 | 0.98 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 4:00:03 PM EST |
| 28.00 | 7.15 | 9.75 | 8.75 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.95 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 29.00 | 5.60 | 9.70 | 7.75 | 0.00 | 0.00% | 0 | 11 | 1.32 | 0.94 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 30.00 | 6.15 | 7.15 | 7.24 | 0.00 | 0.00% | 0 | 1,118 | 0.40 | 0.91 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 30.50 | 5.45 | 7.00 | % | 0 | 0 | 0.41 | 0.90 | 0.03 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 31.00 | 5.05 | 6.50 | 5.38 | 0.00 | 0.00% | 0 | 2,245 | 0.51 | 0.87 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 31.50 | 5.00 | 5.85 | 5.87 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.87 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 32.00 | 4.80 | 5.60 | 5.15 | 0.00 | 0.00% | 0 | 5,362 | 0.54 | 0.84 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 32.50 | 3.90 | 4.80 | % | 0 | 0 | 0.50 | 0.81 | 0.05 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 33.00 | 3.95 | 4.40 | 4.42 | 0.00 | 0.00% | 0 | 1,806 | 0.50 | 0.79 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 33.50 | 2.63 | 4.35 | % | 0 | 0 | 0.75 | 0.76 | 0.06 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 34.00 | 3.20 | 3.95 | 3.35 | 0.00 | 0.00% | 0 | 185 | 0.48 | 0.72 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 34.50 | 2.14 | 3.95 | 3.15 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.69 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 35.00 | 2.64 | 2.99 | 2.80 | 0.00 | 0.00% | 0 | 6,734 | 0.46 | 0.65 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 35.50 | 2.30 | 2.73 | % | 0 | 0 | 0.45 | 0.62 | 0.08 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 36.00 | 2.03 | 2.43 | 2.58 | 0.00 | 0.00% | 0 | 1,356 | 0.47 | 0.58 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 36.50 | 1.67 | 2.29 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.54 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 37.00 | 1.70 | 1.96 | 1.76 | 0.00 | 0.00% | 0 | 2,021 | 0.48 | 0.50 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 37.50 | 1.17 | 1.67 | 1.90 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.46 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 38.00 | 1.13 | 1.61 | 1.36 | 0.00 | 0.00% | 0 | 1,321 | 0.46 | 0.42 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 38.50 | 1.11 | 2.17 | 1.28 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.39 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 39.00 | 1.00 | 1.13 | 1.10 | 0.00 | 0.00% | 0 | 5,130 | 0.46 | 0.35 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 39.50 | 0.86 | 2.14 | % | 0 | 0 | 0.60 | 0.32 | 0.07 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 40.00 | 0.72 | 0.89 | 0.80 | 0.00 | 0.00% | 0 | 12,295 | 0.47 | 0.29 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 40.50 | 0.61 | 1.93 | 0.68 | 0.00 | 0.00% | 0 | 66 | 0.61 | 0.26 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 41.00 | 0.55 | 1.11 | 0.71 | 0.00 | 0.00% | 0 | 540 | 0.52 | 0.23 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 41.50 | 0.27 | 1.09 | % | 0 | 0 | 0.52 | 0.21 | 0.06 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 42.00 | 0.38 | 0.60 | 0.48 | 0.00 | 0.00% | 0 | 4,712 | 0.48 | 0.19 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 220 | 0.56 | 0.15 | 0.04 | -0.02 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 44.00 | 0.17 | 1.95 | 0.33 | 0.00 | 0.00% | 0 | 2,237 | 0.70 | 0.11 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 45.00 | 0.10 | 0.32 | 0.27 | 0.00 | 0.00% | 0 | 2,446 | 0.48 | 0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 276 | 0.95 | 0.06 | 0.02 | -0.01 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 2.05 | 0.42 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.05 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.04 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 49.00 | 0.00 | 2.17 | 0.06 | 0.00 | 0.00% | 0 | 9 | 1.34 | 0.02 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 1,729 | 0.64 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,908 | 0.56 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 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 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 184 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.95 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 68 | 0.78 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.62 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 2,408 | 1.10 | -0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 1.29 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.36 | -0.01 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 27.00 | 0.02 | 0.74 | 0.14 | 0.00 | 0.00% | 0 | 388 | 0.64 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 28.00 | 0.07 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 283 | 0.53 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 29.00 | 0.10 | 0.37 | 0.17 | 0.00 | 0.00% | 0 | 51 | 0.58 | -0.06 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 30.00 | 0.11 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 12,746 | 0.48 | -0.09 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 30.50 | 0.13 | 0.44 | % | 0 | 0 | 0.51 | -0.10 | 0.03 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 31.00 | 0.19 | 0.29 | 0.22 | 0.00 | 0.00% | 0 | 113 | 0.46 | -0.13 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 31.50 | 0.16 | 1.62 | % | 0 | 0 | 0.64 | -0.13 | 0.04 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 32.00 | 0.33 | 0.67 | 0.45 | 0.00 | 0.00% | 0 | 363 | 0.50 | -0.16 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.59 | % | 0 | 0 | 0.50 | -0.19 | 0.05 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 33.00 | 0.46 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 5,656 | 0.48 | -0.21 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 33.50 | 0.61 | 1.31 | % | 0 | 0 | 0.53 | -0.24 | 0.06 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 34.00 | 0.67 | 1.04 | 0.82 | 0.00 | 0.00% | 0 | 721 | 0.46 | -0.28 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 34.50 | 0.88 | 2.00 | % | 0 | 0 | 0.57 | -0.31 | 0.07 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 1.09 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 3,539 | 0.45 | -0.35 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 35.50 | 1.17 | 1.45 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.38 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 36.00 | 1.51 | 1.67 | 1.40 | 0.00 | 0.00% | 0 | 626 | 0.45 | -0.42 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 36.50 | 1.72 | 1.92 | % | 0 | 0 | 0.44 | -0.46 | 0.08 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 37.00 | 1.71 | 2.27 | 1.94 | 0.00 | 0.00% | 0 | 355 | 0.42 | -0.50 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 37.50 | 1.67 | 2.83 | % | 0 | 0 | 0.41 | -0.54 | 0.08 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 38.00 | 2.53 | 2.87 | 3.07 | 0.00 | 0.00% | 0 | 209 | 0.45 | -0.58 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 38.50 | 2.93 | 3.45 | % | 0 | 0 | 0.44 | -0.61 | 0.08 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 39.00 | 3.30 | 3.95 | 3.35 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.65 | 0.07 | -0.03 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 39.50 | 3.20 | 4.90 | % | 0 | 0 | 0.40 | -0.68 | 0.07 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 40.00 | 3.40 | 5.90 | 3.90 | 0.00 | 0.00% | 0 | 515 | 0.59 | -0.71 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 40.50 | 4.25 | 5.40 | % | 0 | 0 | 0.53 | -0.74 | 0.06 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 41.00 | 4.80 | 5.85 | 5.05 | 0.00 | 0.00% | 0 | 101 | 0.80 | -0.77 | 0.06 | -0.03 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 41.50 | 4.60 | 6.40 | % | 0 | 0 | 0.65 | -0.79 | 0.06 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 42.00 | 5.00 | 6.00 | 5.85 | 0.00 | 0.00% | 0 | 23 | 0.36 | -0.81 | 0.05 | -0.02 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 43.00 | 6.35 | 6.85 | 10.75 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.85 | 0.04 | -0.02 | 1/6/2025 | 1/21/2025 4:00:03 PM EST |
| 44.00 | 7.10 | 8.15 | % | 0 | 0 | 1.02 | -0.89 | 0.04 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 45.00 | 7.80 | 9.40 | % | 0 | 0 | 0.98 | -0.91 | 0.03 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 46.00 | 8.05 | 11.50 | % | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 47.00 | 8.40 | 12.45 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.95 | 0.02 | -0.01 | 1/2/2025 | 1/21/2025 4:00:03 PM EST |
| 48.00 | 10.45 | 12.35 | % | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 49.00 | 12.15 | 14.05 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 12/11/2024 | 1/21/2025 4:00:03 PM EST |
| 50.00 | 12.05 | 15.20 | 13.55 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 12/10/2024 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 17.30 | 20.45 | % | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |