Options Chain for UNITED STATES STL CORP NEW COM (X) - $37.80 as of 2/4/2025 10:46:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 21.60 | 25.20 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 15.00 | 20.65 | 24.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 16.00 | 19.65 | 23.25 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 17.00 | 18.65 | 22.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 18.00 | 17.65 | 20.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 19.00 | 17.50 | 20.25 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 20.00 | 17.40 | 18.05 | 13.60 | 0.00 | 0.00% | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:04 PM EST |
| 21.00 | 16.30 | 17.15 | 10.59 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 2/4/2025 4:00:04 PM EST |
| 22.00 | 15.30 | 16.05 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 23.00 | 14.25 | 15.10 | 14.70 | 0.00 | 0.00% | 0 | 119 | 1.15 | 0.99 | 0.00 | 0.00 | 9/3/2024 | 2/4/2025 4:00:04 PM EST |
| 24.00 | 13.50 | 14.20 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 25.00 | 12.65 | 14.15 | 11.60 | 0.00 | 0.00% | 0 | 129 | 1.10 | 0.98 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 26.00 | 11.60 | 12.25 | 10.74 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.97 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 27.00 | 10.30 | 12.00 | 13.21 | 0.00 | 0.00% | 0 | 200 | 0.67 | 0.96 | 0.01 | -0.01 | 10/25/2024 | 2/4/2025 4:00:04 PM EST |
| 28.00 | 9.80 | 10.70 | 9.15 | 0.00 | 0.00% | 0 | 67 | 0.66 | 0.94 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 29.00 | 8.55 | 9.35 | 8.82 | 0.00 | 0.00% | 0 | 307 | 0.95 | 0.92 | 0.02 | -0.02 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 7.65 | 8.80 | 8.00 | 0.00 | 0.00% | 0 | 1,511 | 0.61 | 0.89 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 31.00 | 7.00 | 7.85 | 7.29 | +1.44 | +24.62% | 1 | 454 | 0.48 | 0.86 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 32.00 | 5.45 | 7.00 | 5.45 | 0.00 | 0.00% | 0 | 977 | 0.43 | 0.83 | 0.03 | -0.02 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 33.00 | 4.70 | 6.85 | 5.29 | +0.09 | +1.74% | 10 | 3,090 | 0.53 | 0.79 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 34.00 | 4.80 | 5.20 | 4.70 | +0.29 | +6.58% | 6 | 141 | 0.52 | 0.74 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 4.40 | 5.00 | 4.20 | 0.00 | 0.00% | 3 | 7,900 | 0.54 | 0.69 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 36.00 | 3.60 | 4.80 | 3.60 | 0.00 | 0.00% | 12 | 406 | 0.52 | 0.64 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 37.00 | 2.90 | 3.90 | 3.36 | +0.71 | +26.80% | 70 | 768 | 0.56 | 0.59 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 38.00 | 2.84 | 2.95 | 2.76 | +0.35 | +14.53% | 22 | 1,119 | 0.55 | 0.54 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 39.00 | 2.41 | 2.65 | 2.50 | +0.50 | +25.00% | 14 | 1,063 | 0.55 | 0.48 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 40.00 | 2.05 | 2.15 | 2.07 | +0.47 | +29.38% | 125 | 25,952 | 0.55 | 0.43 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 41.00 | 1.00 | 2.37 | 1.69 | 0.00 | 0.00% | 0 | 71 | 0.54 | 0.38 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 42.00 | 1.11 | 1.65 | 1.13 | -0.17 | -13.08% | 8 | 7,901 | 0.54 | 0.33 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 43.00 | 0.65 | 1.50 | 1.10 | +0.02 | +1.86% | 1 | 1,318 | 0.52 | 0.29 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 2.95 | % | 0 | 0 | 0.98 | 0.25 | 0.04 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 45.00 | 0.88 | 1.00 | 0.95 | +0.15 | +18.75% | 483 | 54,344 | 0.58 | 0.21 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 46.00 | 0.65 | 0.99 | 0.41 | 0.00 | 0.00% | 0 | 117 | 0.59 | 0.18 | 0.04 | -0.02 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 47.00 | 0.19 | 0.88 | 0.60 | +0.10 | +20.00% | 21 | 808 | 0.54 | 0.15 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.95 | 0.27 | % | 2 | 0 | 0.60 | 0.12 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 49.00 | 0.00 | 1.00 | 0.64 | 0.00 | 0.00% | 0 | 189 | 0.60 | 0.10 | 0.02 | -0.01 | 1/13/2025 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 0.25 | 0.41 | 0.41 | +0.16 | +64.00% | 13 | 42,993 | 0.57 | 0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 294 | 27,371 | 0.46 | 0.03 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 812 | 0.54 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.65 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 2.12 | 0.31 | 0.00 | 0.00% | 0 | 21 | 1.45 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.48 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/4/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.43 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/4/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 131 | 1.13 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.86 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 1.31 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 1.30 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.45 | -0.01 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 1.11 | 0.34 | 0.00 | 0.00% | 0 | 32 | 1.29 | -0.01 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 0.05 | 0.20 | 0.08 | -0.02 | -20.00% | 3 | 19,756 | 0.67 | -0.02 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 2.18 | 0.85 | 0.00 | 0.00% | 0 | 20 | 1.47 | -0.03 | 0.01 | -0.01 | 1/6/2025 | 2/4/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 180 | 0.77 | -0.04 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.68 | 0.20 | 0.00 | 0.00% | 0 | 1,217 | 0.63 | -0.06 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 29.00 | 0.15 | 1.18 | 0.25 | -0.02 | -7.41% | 1 | 389 | 0.76 | -0.08 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 0.20 | 0.47 | 0.40 | -0.05 | -11.12% | 9 | 9,318 | 0.56 | -0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 31.00 | 0.32 | 0.96 | 0.52 | -0.03 | -5.46% | 1 | 1,550 | 0.59 | -0.14 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 32.00 | 0.30 | 0.82 | 0.77 | -0.02 | -2.54% | 2 | 116 | 0.55 | -0.17 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 33.00 | 0.78 | 1.08 | 1.03 | +0.02 | +1.98% | 5 | 9,036 | 0.55 | -0.21 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 34.00 | 0.91 | 1.38 | 1.22 | -0.27 | -18.13% | 2 | 1,649 | 0.52 | -0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 1.48 | 1.69 | 1.78 | -0.14 | -7.30% | 6 | 28,132 | 0.55 | -0.31 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 36.00 | 1.77 | 2.08 | 2.11 | +0.07 | +3.44% | 1 | 81 | 0.56 | -0.36 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 37.00 | 2.26 | 2.59 | 2.51 | -0.26 | -9.39% | 4 | 773 | 0.54 | -0.41 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 38.00 | 1.86 | 3.15 | 3.09 | -0.26 | -7.77% | 2 | 253 | 0.47 | -0.46 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 39.00 | 3.50 | 3.85 | 3.98 | 0.00 | 0.00% | 0 | 467 | 0.58 | -0.52 | 0.05 | -0.03 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 40.00 | 3.30 | 4.85 | 4.65 | 0.00 | 0.00% | 0 | 10,014 | 0.54 | -0.57 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 41.00 | 4.35 | 5.10 | % | 0 | 0 | 0.53 | -0.62 | 0.05 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 42.00 | 5.10 | 6.50 | 5.99 | 0.00 | 0.00% | 0 | 471 | 0.67 | -0.67 | 0.05 | -0.03 | 1/15/2025 | 2/4/2025 4:00:04 PM EST |
| 43.00 | 6.15 | 6.55 | 7.29 | % | 35 | 0 | 0.57 | -0.71 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 44.00 | 6.75 | 7.55 | % | 0 | 0 | 0.57 | -0.75 | 0.04 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 45.00 | 7.40 | 8.45 | 8.50 | 0.00 | 0.00% | 0 | 2,721 | 0.56 | -0.79 | 0.04 | -0.02 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 46.00 | 8.60 | 9.20 | % | 0 | 0 | 0.58 | -0.82 | 0.04 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 47.00 | 9.05 | 10.25 | 9.95 | 0.00 | 0.00% | 0 | 136 | 0.82 | -0.85 | 0.03 | -0.02 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 48.00 | 10.35 | 10.85 | % | 0 | 0 | 0.69 | -0.88 | 0.03 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 49.00 | 10.90 | 12.05 | % | 0 | 0 | 0.70 | -0.90 | 0.02 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 50.00 | 11.60 | 14.20 | 12.70 | 0.00 | 0.00% | 0 | 853 | 1.02 | -0.92 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 16.40 | 19.40 | % | 0 | 0 | 1.30 | -0.97 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 60.00 | 20.95 | 23.05 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |