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 | 16.40 | 19.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 11.45 | 14.50 | 13.40 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.99 | 0.01 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 28.00 | 8.55 | 11.50 | % | 0 | 0 | 1.43 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 29.00 | 6.65 | 11.00 | 10.30 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.92 | 0.02 | -0.01 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 7.10 | 9.80 | 8.70 | 0.00 | 0.00% | 0 | 89 | 0.53 | 0.91 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 31.00 | 6.15 | 6.75 | 7.84 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.88 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 32.00 | 5.60 | 6.00 | 6.37 | -0.40 | -5.91% | 2 | 8 | 0.68 | 0.84 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 33.00 | 4.80 | 5.20 | 5.75 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.79 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 34.00 | 4.10 | 4.50 | 4.64 | -1.36 | -22.67% | 1 | 2 | 0.91 | 0.74 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 2.44 | 3.85 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.67 | 0.07 | -0.03 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 36.00 | 2.16 | 3.35 | 3.42 | -0.78 | -18.58% | 9 | 72 | 0.49 | 0.60 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 37.00 | 1.45 | 2.99 | 2.62 | -1.16 | -30.69% | 45 | 6 | 0.50 | 0.52 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 38.00 | 1.01 | 2.85 | 2.29 | -0.64 | -21.85% | 30 | 91 | 0.52 | 0.45 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 39.00 | 0.72 | 2.09 | 2.67 | 0.00 | 0.00% | 0 | 65 | 0.48 | 0.39 | 0.07 | -0.03 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 0.78 | 1.90 | 1.60 | -0.20 | -11.12% | 38 | 155 | 0.53 | 0.34 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 41.00 | 1.25 | 1.45 | 1.45 | -0.52 | -26.40% | 32,099 | 13 | 0.61 | 0.28 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 42.00 | 0.26 | 1.66 | 1.06 | -0.55 | -34.17% | 1 | 466 | 0.57 | 0.24 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 2.99 | 0.80 | -0.50 | -38.47% | 10,001 | 10,148 | 1.12 | 0.18 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.17 | 0.04 | -0.02 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.92 | 0.49 | -0.17 | -25.76% | 10 | 29 | 0.99 | 0.13 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 2.55 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.10 | 0.03 | -0.01 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 2.45 | % | 0 | 0 | 1.21 | 0.08 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 2.37 | 0.76 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.06 | 0.02 | -0.01 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 1.11 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.06 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 0.01 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 23 | 0.77 | 0.05 | 0.02 | -0.01 | 2/18/2025 | 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 | 2.13 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | -0.04 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 29.00 | 0.04 | 4.50 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.87 | -0.08 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 2.03 | 0.28 | 0.00 | 0.00% | 0 | 73 | 1.18 | -0.09 | 0.03 | -0.01 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 2.44 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.12 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 2.47 | 0.53 | +0.03 | +6.00% | 2 | 18 | 1.06 | -0.16 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 33.00 | 0.30 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 29 | 1.04 | -0.21 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 1.42 | 1.02 | -0.13 | -11.31% | 5 | 46 | 0.67 | -0.26 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 1.33 | 1.80 | 1.50 | +0.30 | +25.00% | 2 | 58 | 0.55 | -0.33 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 36.00 | 1.03 | 2.81 | 1.45 | 0.00 | 0.00% | 0 | 63 | 0.52 | -0.40 | 0.07 | -0.03 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 37.00 | 1.20 | 2.90 | 1.97 | 0.00 | 0.00% | 0 | 24 | 0.45 | -0.48 | 0.08 | -0.03 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 38.00 | 1.76 | 4.90 | 2.69 | +0.24 | +9.80% | 60 | 94 | 0.41 | -0.55 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 39.00 | 2.22 | 4.05 | 3.30 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.61 | 0.07 | -0.03 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 4.30 | 4.65 | 4.41 | -0.99 | -18.34% | 1 | 60 | 0.56 | -0.66 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 41.00 | 5.00 | 7.30 | 5.16 | +0.86 | +20.00% | 2 | 2 | 0.80 | -0.72 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 42.00 | 5.65 | 7.90 | % | 0 | 0 | 0.48 | -0.76 | 0.05 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 43.00 | 5.95 | 7.95 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.82 | 0.05 | -0.02 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 44.00 | 6.90 | 8.65 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.83 | 0.04 | -0.02 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 8.10 | 9.40 | 7.79 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.87 | 0.03 | -0.02 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 46.00 | 7.60 | 11.85 | % | 0 | 0 | 1.06 | -0.90 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 47.00 | 9.05 | 12.50 | % | 0 | 0 | 1.19 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 48.00 | 10.00 | 13.50 | 10.15 | 0.00 | 0.00% | 0 | 3 | 1.21 | -0.94 | 0.02 | -0.01 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 49.00 | 11.00 | 14.50 | % | 0 | 0 | 1.25 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 11.55 | 15.50 | % | 0 | 0 | 1.29 | -0.95 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST |