Options Chain for UNITED STATES STL CORP NEW COM (X) - $37.52 as of 3/13/2025 11:44:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 22.45 | 25.55 | % | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:07 PM EST | |||
| 15.00 | 21.45 | 24.55 | % | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:07 PM EST | |||
| 16.00 | 20.45 | 23.60 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:07 PM EST | |||
| 17.00 | 19.45 | 22.25 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:07 PM EST | |||
| 18.00 | 18.45 | 21.25 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:07 PM EST | |||
| 19.00 | 17.45 | 20.60 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:07 PM EST | |||
| 20.00 | 16.45 | 19.25 | 16.50 | 0.00 | 0.00% | 0 | 3 | 4.42 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 4:00:07 PM EST |
| 21.00 | 15.55 | 18.25 | 10.59 | 0.00 | 0.00% | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 3/13/2025 4:00:07 PM EST |
| 22.00 | 14.50 | 17.25 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:07 PM EST | |||
| 23.00 | 13.50 | 16.60 | 14.70 | 0.00 | 0.00% | 0 | 119 | 3.96 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 3/13/2025 4:00:07 PM EST |
| 24.00 | 12.95 | 14.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:07 PM EST | |||
| 25.00 | 11.20 | 12.95 | 12.60 | 0.00 | 0.00% | 0 | 129 | 2.17 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 3/13/2025 4:00:07 PM EST |
| 26.00 | 10.30 | 11.90 | 13.24 | 0.00 | 0.00% | 0 | 4 | 1.94 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/13/2025 4:00:07 PM EST |
| 27.00 | 9.15 | 11.45 | 13.21 | 0.00 | 0.00% | 0 | 200 | 1.72 | 1.00 | 0.00 | -0.01 | 10/25/2024 | 3/13/2025 4:00:07 PM EST |
| 28.00 | 8.35 | 10.00 | 9.24 | 0.00 | 0.00% | 0 | 65 | 2.27 | 0.99 | 0.01 | -0.02 | 3/12/2025 | 3/13/2025 4:00:07 PM EST |
| 29.00 | 6.65 | 9.80 | 11.00 | 0.00 | 0.00% | 0 | 307 | 2.12 | 0.99 | 0.01 | -0.02 | 2/27/2025 | 3/13/2025 4:00:07 PM EST |
| 30.00 | 7.25 | 7.95 | 6.65 | 0.00 | 0.00% | 0 | 1,682 | 1.87 | 0.95 | 0.02 | -0.04 | 3/11/2025 | 3/13/2025 4:00:07 PM EST |
| 31.00 | 5.30 | 7.00 | 6.86 | +2.46 | +55.91% | 1 | 474 | 1.59 | 0.95 | 0.02 | -0.04 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 32.00 | 5.55 | 5.85 | 5.13 | 0.00 | 0.00% | 0 | 985 | 1.55 | 0.92 | 0.03 | -0.05 | 3/12/2025 | 3/13/2025 4:00:07 PM EST |
| 32.50 | 5.05 | 5.35 | 5.55 | % | 6 | 0 | 1.58 | 0.91 | 0.04 | -0.05 | 3/13/2025 | 3/13/2025 4:00:07 PM EST | |
| 33.00 | 4.55 | 4.80 | 6.05 | 0.00 | 0.00% | 0 | 3,053 | 1.46 | 0.88 | 0.04 | -0.07 | 3/12/2025 | 3/13/2025 4:00:07 PM EST |
| 33.50 | 3.50 | 4.40 | % | 0 | 0 | 1.29 | 0.86 | 0.05 | -0.07 | 3/13/2025 4:00:07 PM EST | |||
| 34.00 | 3.70 | 3.95 | 4.00 | 0.00 | 0.00% | 0 | 120 | 1.14 | 0.83 | 0.06 | -0.08 | 3/11/2025 | 3/13/2025 4:00:07 PM EST |
| 34.50 | 2.72 | 3.55 | 1.95 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.80 | 0.07 | -0.08 | 3/10/2025 | 3/13/2025 4:00:07 PM EST |
| 35.00 | 2.71 | 3.15 | 4.00 | +0.18 | +4.72% | 1 | 5,928 | 1.15 | 0.76 | 0.07 | -0.09 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 35.50 | 2.33 | 2.80 | 2.69 | 0.00 | 0.00% | 0 | 407 | 1.43 | 0.72 | 0.08 | -0.10 | 3/12/2025 | 3/13/2025 4:00:07 PM EST |
| 36.00 | 1.35 | 2.67 | 2.75 | -0.55 | -16.67% | 31 | 1,678 | 0.44 | 0.68 | 0.09 | -0.10 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 36.50 | 1.93 | 2.47 | 2.34 | -0.66 | -22.00% | 2 | 953 | 0.70 | 0.63 | 0.09 | -0.11 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 37.00 | 0.83 | 1.91 | 1.81 | -0.45 | -19.92% | 151 | 3,907 | 0.95 | 0.59 | 0.09 | -0.11 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 37.50 | 1.42 | 1.64 | 1.81 | -0.68 | -27.31% | 102 | 750 | 0.65 | 0.54 | 0.09 | -0.11 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 38.00 | 1.00 | 1.51 | 1.29 | -0.85 | -39.72% | 872 | 4,050 | 0.63 | 0.49 | 0.09 | -0.11 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 38.50 | 0.78 | 1.23 | 1.23 | -0.67 | -35.27% | 641 | 1,477 | 0.60 | 0.45 | 0.09 | -0.11 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 39.00 | 0.86 | 1.08 | 1.12 | -0.53 | -32.13% | 377 | 7,062 | 0.67 | 0.41 | 0.09 | -0.11 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 39.50 | 0.66 | 1.17 | 0.93 | -0.82 | -46.86% | 1,279 | 107 | 0.73 | 0.36 | 0.09 | -0.11 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 40.00 | 0.65 | 0.97 | 0.71 | -0.64 | -47.41% | 1,456 | 38,315 | 0.75 | 0.33 | 0.08 | -0.11 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 40.50 | 0.00 | 0.84 | 0.89 | -0.26 | -22.61% | 1 | 136 | 0.91 | 0.29 | 0.08 | -0.10 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 41.00 | 0.24 | 0.76 | 0.54 | -0.46 | -46.00% | 19 | 1,013 | 0.70 | 0.27 | 0.07 | -0.10 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 41.50 | 0.14 | 0.76 | 0.85 | -0.20 | -19.05% | 3 | 188 | 0.69 | 0.24 | 0.07 | -0.10 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 42.00 | 0.19 | 0.71 | 0.71 | -0.19 | -21.12% | 42 | 22,649 | 0.77 | 0.21 | 0.06 | -0.09 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 0.60 | 0.50 | -0.30 | -37.50% | 4 | 8 | 1.01 | 0.17 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 43.00 | 0.07 | 1.66 | 0.63 | 0.00 | 0.00% | 0 | 1,624 | 1.06 | 0.16 | 0.05 | -0.07 | 3/12/2025 | 3/13/2025 4:00:07 PM EST |
| 43.50 | 0.00 | 2.42 | 0.60 | 0.00 | 0.00% | 0 | 38 | 2.00 | 0.12 | 0.05 | -0.06 | 3/12/2025 | 3/13/2025 4:00:07 PM EST |
| 44.00 | 0.05 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 1,273 | 1.06 | 0.11 | 0.04 | -0.06 | 3/12/2025 | 3/13/2025 4:00:07 PM EST |
| 45.00 | 0.10 | 0.50 | 0.34 | -0.06 | -15.00% | 23 | 40,448 | 0.91 | 0.10 | 0.04 | -0.06 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 46.00 | 0.10 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 154 | 1.18 | 0.07 | 0.03 | -0.04 | 3/12/2025 | 3/13/2025 4:00:07 PM EST |
| 47.00 | 0.00 | 0.50 | 0.12 | -0.17 | -58.63% | 12 | 761 | 1.29 | 0.05 | 0.02 | -0.03 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 48.00 | 0.00 | 0.36 | 0.13 | 0.00 | 0.00% | 0 | 307 | 1.25 | 0.04 | 0.02 | -0.03 | 3/10/2025 | 3/13/2025 4:00:07 PM EST |
| 49.00 | 0.00 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 194 | 1.25 | 0.03 | 0.01 | -0.02 | 3/12/2025 | 3/13/2025 4:00:07 PM EST |
| 50.00 | 0.03 | 0.06 | 0.04 | -0.06 | -60.00% | 24 | 47,539 | 0.93 | 0.03 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 48 | 32,149 | 0.99 | 0.01 | 0.00 | -0.01 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,521 | 1.18 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 4:00:07 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 | 4.14 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 3/13/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.66 | 0.10 | 0.00 | 0.00% | 0 | 15 | 4.66 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 1.26 | 0.31 | 0.00 | 0.00% | 0 | 21 | 5.29 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 3/13/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.95 | 0.31 | 0.00 | 0.00% | 0 | 2 | 4.55 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 3/13/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 3/13/2025 4:00:07 PM EST |
| 19.00 | 0.00 | 1.27 | 0.32 | 0.00 | 0.00% | 0 | 10 | 4.41 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 131 | 4.15 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/13/2025 4:00:07 PM EST |
| 21.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/13/2025 4:00:07 PM EST |
| 22.00 | 0.00 | 1.26 | 0.18 | 0.00 | 0.00% | 0 | 3 | 3.65 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/13/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 0.61 | 0.06 | 0.00 | 0.00% | 0 | 6 | 2.72 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/13/2025 4:00:07 PM EST |
| 24.00 | 0.00 | 0.62 | 0.05 | 0.00 | 0.00% | 0 | 47 | 2.54 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/13/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 19,800 | 1.38 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 21 | 2.69 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/13/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 181 | 1.55 | 0.00 | 0.00 | -0.01 | 2/25/2025 | 3/13/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.05 | 0.02 | -0.07 | -77.78% | 1 | 1,218 | 1.05 | -0.01 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 29.00 | 0.00 | 0.18 | 0.03 | -0.17 | -85.00% | 9 | 393 | 1.51 | -0.01 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 30.00 | 0.05 | 0.10 | 0.10 | -0.02 | -16.67% | 3 | 9,247 | 0.89 | -0.05 | 0.02 | -0.04 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 31.00 | 0.07 | 0.75 | 0.10 | -0.05 | -33.34% | 4 | 2,028 | 1.19 | -0.05 | 0.02 | -0.04 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 32.00 | 0.05 | 0.22 | 0.12 | -0.18 | -60.00% | 38 | 421 | 0.69 | -0.08 | 0.03 | -0.05 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 32.50 | 0.00 | 0.19 | 0.60 | 0.00 | 0.00% | 0 | 1,324 | 1.21 | -0.09 | 0.04 | -0.05 | 3/10/2025 | 3/13/2025 4:00:07 PM EST |
| 33.00 | 0.12 | 0.23 | 0.19 | -0.15 | -44.12% | 167 | 4,667 | 0.68 | -0.12 | 0.04 | -0.07 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 33.50 | 0.00 | 0.29 | 0.30 | -0.30 | -50.00% | 2 | 205 | 0.99 | -0.14 | 0.05 | -0.07 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 34.00 | 0.21 | 0.36 | 0.23 | -0.20 | -46.52% | 69 | 1,726 | 0.67 | -0.17 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 34.50 | 0.28 | 0.46 | 0.37 | -0.17 | -31.49% | 4 | 115 | 0.67 | -0.20 | 0.07 | -0.08 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 35.00 | 0.39 | 0.78 | 0.48 | -0.22 | -31.43% | 641 | 28,698 | 0.73 | -0.24 | 0.07 | -0.09 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 35.50 | 0.50 | 0.72 | 0.73 | -0.27 | -27.00% | 17 | 104 | 0.61 | -0.28 | 0.08 | -0.10 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 36.00 | 0.69 | 0.90 | 0.69 | -0.20 | -22.48% | 644 | 2,412 | 0.68 | -0.32 | 0.09 | -0.10 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 36.50 | 0.88 | 1.13 | 0.89 | -0.19 | -17.60% | 75 | 342 | 0.69 | -0.37 | 0.09 | -0.11 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 37.00 | 1.11 | 1.38 | 1.11 | -0.25 | -18.39% | 69 | 1,726 | 0.71 | -0.41 | 0.09 | -0.11 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 37.50 | 1.32 | 1.58 | 1.43 | -1.37 | -48.93% | 26 | 1,271 | 0.69 | -0.46 | 0.09 | -0.11 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 38.00 | 1.27 | 2.80 | 1.61 | -0.74 | -31.49% | 7,877 | 2,962 | 0.92 | -0.51 | 0.09 | -0.11 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 38.50 | 1.01 | 2.16 | 2.16 | -0.69 | -24.22% | 2 | 2 | 0.98 | -0.55 | 0.09 | -0.11 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 39.00 | 2.30 | 2.49 | 2.19 | -0.29 | -11.70% | 1 | 578 | 0.72 | -0.59 | 0.09 | -0.11 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 39.50 | 2.65 | 2.88 | 2.78 | -2.08 | -42.80% | 1 | 201 | 0.73 | -0.64 | 0.09 | -0.11 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 40.00 | 2.99 | 3.35 | 2.78 | -0.18 | -6.09% | 13 | 13,474 | 0.76 | -0.67 | 0.08 | -0.11 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 40.50 | 1.70 | 3.80 | % | 0 | 0 | 1.39 | -0.71 | 0.08 | -0.10 | 3/13/2025 4:00:07 PM EST | |||
| 41.00 | 2.68 | 4.55 | 7.00 | 0.00 | 0.00% | 0 | 76 | 1.13 | -0.73 | 0.07 | -0.10 | 3/10/2025 | 3/13/2025 4:00:07 PM EST |
| 41.50 | 2.66 | 4.65 | % | 0 | 0 | 1.22 | -0.76 | 0.07 | -0.10 | 3/13/2025 4:00:07 PM EST | |||
| 42.00 | 3.80 | 5.40 | 5.42 | 0.00 | 0.00% | 0 | 491 | 1.21 | -0.79 | 0.06 | -0.09 | 3/5/2025 | 3/13/2025 4:00:07 PM EST |
| 42.50 | 3.30 | 6.80 | % | 0 | 0 | 1.70 | -0.83 | 0.06 | -0.08 | 3/13/2025 4:00:07 PM EST | |||
| 43.00 | 3.75 | 7.20 | 5.65 | 0.00 | 0.00% | 0 | 101 | 1.71 | -0.84 | 0.05 | -0.07 | 3/12/2025 | 3/13/2025 4:00:07 PM EST |
| 43.50 | 4.20 | 7.60 | % | 0 | 0 | 1.73 | -0.88 | 0.05 | -0.06 | 3/13/2025 4:00:07 PM EST | |||
| 44.00 | 4.65 | 8.05 | 5.85 | 0.00 | 0.00% | 0 | 100 | 1.76 | -0.89 | 0.04 | -0.06 | 2/7/2025 | 3/13/2025 4:00:07 PM EST |
| 45.00 | 6.70 | 8.15 | 7.75 | -0.95 | -10.92% | 1 | 2,947 | 1.29 | -0.90 | 0.04 | -0.06 | 3/13/2025 | 3/13/2025 4:00:07 PM EST |
| 46.00 | 6.55 | 9.20 | % | 0 | 0 | 1.39 | -0.93 | 0.03 | -0.04 | 3/13/2025 4:00:07 PM EST | |||
| 47.00 | 7.50 | 10.70 | 8.64 | 0.00 | 0.00% | 0 | 135 | 1.91 | -0.95 | 0.02 | -0.03 | 2/13/2025 | 3/13/2025 4:00:07 PM EST |
| 48.00 | 8.50 | 11.15 | % | 0 | 0 | 1.54 | -0.96 | 0.02 | -0.03 | 3/13/2025 4:00:07 PM EST | |||
| 49.00 | 9.45 | 12.55 | % | 0 | 0 | 2.01 | -0.97 | 0.01 | -0.02 | 3/13/2025 4:00:07 PM EST | |||
| 50.00 | 10.80 | 13.70 | 13.30 | 0.00 | 0.00% | 0 | 866 | 1.74 | -0.97 | 0.01 | -0.02 | 2/7/2025 | 3/13/2025 4:00:07 PM EST |
| 55.00 | 16.95 | 19.00 | % | 0 | 0 | 2.40 | -0.99 | 0.00 | -0.01 | 3/13/2025 4:00:07 PM EST | |||
| 60.00 | 21.95 | 23.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:07 PM EST |