Options Chain for UNITED STATES STL CORP NEW COM (X) - $36.96 as of 2/21/2025 9:49:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.55 | 19.50 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 23.00 | 12.55 | 16.50 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 24.00 | 11.55 | 15.50 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 10.55 | 14.50 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 26.00 | 9.55 | 13.50 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 27.00 | 8.55 | 12.50 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 28.00 | 7.55 | 11.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 29.00 | 6.95 | 10.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 30.00 | 6.70 | 7.45 | 7.71 | 0.00 | 0.00% | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:55 PM EST |
| 30.50 | 5.90 | 6.70 | % | 0 | 0 | 1.52 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 31.00 | 5.55 | 6.70 | % | 0 | 0 | 1.73 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 31.50 | 3.60 | 6.15 | % | 0 | 0 | 1.50 | 0.98 | 0.02 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 32.00 | 4.85 | 5.55 | 4.94 | -1.27 | -20.46% | 1 | 53 | 1.18 | 0.97 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 32.50 | 3.70 | 4.85 | 4.92 | % | 6 | 0 | 1.48 | 0.95 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 33.00 | 2.98 | 4.20 | 5.45 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.94 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 33.50 | 3.35 | 3.80 | % | 0 | 0 | 0.93 | 0.91 | 0.06 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 34.00 | 1.68 | 3.25 | 4.04 | 0.00 | 0.00% | 0 | 25 | 0.88 | 0.87 | 0.07 | -0.07 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 34.50 | 1.24 | 2.92 | 3.00 | % | 9 | 0 | 1.24 | 0.83 | 0.09 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 35.00 | 0.89 | 2.67 | 2.55 | -1.77 | -40.98% | 2 | 12 | 1.08 | 0.78 | 0.10 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.50 | 1.10 | 2.81 | 1.87 | -1.68 | -47.33% | 11 | 10 | 1.00 | 0.73 | 0.11 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 36.00 | 1.15 | 2.74 | 2.33 | 0.00 | 0.00% | 0 | 22 | 1.13 | 0.67 | 0.13 | -0.09 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 36.50 | 0.07 | 2.23 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.60 | 0.13 | -0.09 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 37.00 | 0.88 | 1.22 | 1.02 | -0.63 | -38.19% | 48 | 66 | 0.48 | 0.53 | 0.14 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 37.50 | 0.69 | 1.14 | 0.79 | -0.80 | -50.32% | 59 | 41 | 0.48 | 0.47 | 0.14 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 38.00 | 0.57 | 0.65 | 0.64 | -0.35 | -35.36% | 539 | 1,326 | 0.47 | 0.40 | 0.13 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 38.50 | 0.36 | 0.54 | 0.48 | -0.33 | -40.75% | 835 | 640 | 0.50 | 0.34 | 0.12 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.47 | 0.38 | -0.33 | -46.48% | 410 | 748 | 0.40 | 0.29 | 0.11 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 39.50 | 0.00 | 0.41 | 0.35 | -0.23 | -39.66% | 23 | 69 | 0.56 | 0.23 | 0.10 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 0.12 | 0.26 | 0.19 | -0.26 | -57.78% | 1,153 | 1,061 | 0.49 | 0.19 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 40.50 | 0.00 | 0.98 | 0.19 | -0.11 | -36.67% | 64 | 63 | 1.15 | 0.15 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.18 | 0.18 | -0.18 | -50.00% | 1 | 787 | 0.60 | 0.12 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 41.50 | 0.00 | 1.46 | 0.29 | 0.00 | 0.00% | 0 | 8 | 1.73 | 0.09 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 42.00 | 0.01 | 0.75 | 0.11 | -0.02 | -15.39% | 45 | 112 | 0.84 | 0.07 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 2.19 | 0.26 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.05 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 15 | 1.07 | 0.04 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 43.50 | 0.00 | 2.17 | 0.08 | % | 1 | 0 | 2.12 | 0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 44.00 | 0.00 | 2.17 | 0.40 | 0.00 | 0.00% | 0 | 32 | 2.18 | 0.02 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 44.50 | 0.00 | 2.16 | % | 0 | 0 | 2.24 | 0.01 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.08 | 0.10 | 0.00 | 0.00% | 0 | 72 | 1.69 | 0.01 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 45.50 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 46.50 | 0.00 | 2.15 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 2.14 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 48.50 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.52 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 49.50 | 0.00 | 2.14 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.03 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 153 | 1.01 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 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 | 2.12 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.12 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.12 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 2.12 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 2.12 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.12 | 0.09 | 0.00 | 0.00% | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 14 | 40 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 2.12 | 0.01 | 0.00 | 0.00% | 0 | 25 | 2.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 1.29 | 0.20 | 0.00 | 0.00% | 0 | 37 | 2.58 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 30.50 | 0.00 | 1.29 | % | 0 | 0 | 2.55 | -0.01 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 2.13 | 0.16 | 0.00 | 0.00% | 0 | 3 | 2.44 | -0.01 | 0.01 | -0.01 | 2/3/2025 | 2/21/2025 3:59:55 PM EST |
| 31.50 | 0.00 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.33 | -0.02 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.22 | -0.03 | 0.02 | -0.03 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 32.50 | 0.05 | 1.22 | 0.05 | +0.01 | +25.00% | 3 | 101 | 1.01 | -0.05 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 2.19 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.03 | -0.06 | 0.04 | -0.05 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 33.50 | 0.00 | 2.20 | 0.10 | % | 15 | 0 | 1.80 | -0.09 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 34.00 | 0.00 | 0.24 | 0.21 | +0.15 | +250.00% | 57 | 36 | 0.62 | -0.13 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 34.50 | 0.00 | 0.31 | 0.14 | +0.05 | +55.56% | 5 | 8 | 0.61 | -0.17 | 0.09 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 0.35 | 4.80 | 0.32 | +0.20 | +166.67% | 440 | 11 | 0.84 | -0.22 | 0.10 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.50 | 0.10 | 0.64 | 0.52 | +0.22 | +73.34% | 332 | 13 | 0.48 | -0.27 | 0.11 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 36.00 | 0.59 | 0.72 | 0.70 | +0.39 | +125.81% | 126 | 168 | 0.56 | -0.33 | 0.13 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 36.50 | 0.61 | 2.93 | 0.80 | +0.34 | +73.92% | 1,038 | 45 | 1.01 | -0.40 | 0.13 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 37.00 | 0.36 | 1.18 | 1.00 | +0.32 | +47.06% | 182 | 1,066 | 0.51 | -0.47 | 0.14 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 37.50 | 0.86 | 2.62 | 0.93 | +0.02 | +2.20% | 1 | 60 | 1.25 | -0.53 | 0.14 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 38.00 | 1.38 | 2.57 | 1.70 | +0.47 | +38.22% | 78 | 334 | 1.19 | -0.60 | 0.13 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 38.50 | 0.77 | 2.81 | 2.05 | +0.62 | +43.36% | 31 | 52 | 1.04 | -0.66 | 0.12 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 39.00 | 1.99 | 2.58 | 2.11 | +0.96 | +83.48% | 1 | 14 | 0.98 | -0.71 | 0.11 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 39.50 | 1.11 | 3.30 | 1.99 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.77 | 0.10 | -0.07 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 2.90 | 5.00 | 3.11 | +0.93 | +42.67% | 4 | 5 | 0.92 | -0.81 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 40.50 | 2.10 | 3.85 | 2.94 | 0.00 | 0.00% | 0 | 134 | 1.16 | -0.85 | 0.08 | -0.05 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 41.00 | 2.50 | 4.75 | 4.16 | +0.93 | +28.80% | 2 | 32 | 1.09 | -0.88 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 41.50 | 4.45 | 5.25 | % | 0 | 0 | 1.36 | -0.91 | 0.05 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 42.00 | 4.80 | 5.50 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.51 | -0.93 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 42.50 | 5.25 | 7.60 | 4.35 | 0.00 | 0.00% | 0 | 2 | 1.52 | -0.95 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 43.00 | 5.85 | 7.55 | % | 0 | 0 | 1.89 | -0.96 | 0.03 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 43.50 | 5.80 | 7.75 | 5.35 | 0.00 | 0.00% | 0 | 12 | 1.46 | -0.97 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 44.00 | 5.70 | 8.70 | 8.50 | 0.00 | 0.00% | 0 | 1 | 2.18 | -0.98 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 44.50 | 7.20 | 9.05 | % | 0 | 0 | 2.19 | -0.99 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 7.70 | 10.00 | 9.30 | 0.00 | 0.00% | 0 | 1 | 2.00 | -0.99 | 0.01 | -0.01 | 1/14/2025 | 2/21/2025 3:59:55 PM EST |
| 45.50 | 7.70 | 10.70 | % | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 46.00 | 7.45 | 11.50 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 46.50 | 8.55 | 10.70 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 47.00 | 9.90 | 11.25 | 10.55 | 0.00 | 0.00% | 0 | 85 | 2.10 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 47.50 | 8.80 | 11.65 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 48.00 | 10.60 | 12.35 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 48.50 | 11.30 | 12.95 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 49.00 | 11.85 | 13.45 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 49.50 | 11.65 | 14.60 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 12.75 | 14.70 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |