Options Chain for UNITED STATES STL CORP NEW COM (X) - $42.26 as of 3/31/2025 10:47:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.10 | 24.60 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 25.00 | 15.20 | 19.65 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 26.50 | 13.60 | 18.00 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 27.00 | 13.00 | 17.40 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 27.50 | 12.50 | 16.90 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 28.00 | 12.30 | 16.40 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 28.50 | 11.80 | 15.90 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 29.00 | 11.30 | 15.40 | 10.00 | 0.00 | 0.00% | 0 | 5 | 4.60 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:51 PM EST |
| 29.50 | 11.50 | 14.90 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 30.00 | 11.00 | 14.35 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 30.50 | 10.50 | 13.90 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 31.00 | 10.00 | 13.35 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 31.50 | 9.50 | 12.90 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 32.00 | 9.05 | 12.40 | 12.19 | 0.00 | 0.00% | 0 | 12 | 3.79 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 32.50 | 8.55 | 11.90 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 33.00 | 8.00 | 11.45 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 33.50 | 7.55 | 10.75 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 34.00 | 7.00 | 10.25 | 10.44 | 0.00 | 0.00% | 0 | 11 | 3.16 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 34.50 | 6.60 | 9.65 | % | 0 | 0 | 2.96 | 0.98 | 0.02 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 35.00 | 6.05 | 9.25 | 6.53 | -1.32 | -16.82% | 1 | 63 | 2.92 | 0.97 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 35.50 | 5.55 | 8.80 | 9.00 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.97 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 36.00 | 5.15 | 8.30 | 5.85 | -1.03 | -14.98% | 11 | 19 | 2.71 | 0.94 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 36.50 | 4.65 | 7.90 | % | 0 | 0 | 2.66 | 0.93 | 0.04 | -0.05 | 3/31/2025 3:59:51 PM EST | |||
| 37.00 | 4.70 | 7.00 | 6.48 | 0.00 | 0.00% | 0 | 47 | 2.26 | 0.91 | 0.04 | -0.07 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 37.50 | 3.75 | 6.90 | 5.94 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.88 | 0.05 | -0.09 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 38.00 | 3.95 | 5.80 | 4.28 | -1.33 | -23.71% | 2 | 92 | 1.99 | 0.85 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 38.50 | 2.84 | 6.05 | 4.22 | -1.34 | -24.11% | 1 | 12 | 2.27 | 0.82 | 0.06 | -0.12 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 39.00 | 2.84 | 4.50 | 3.65 | -1.32 | -26.56% | 25 | 67 | 1.92 | 0.79 | 0.06 | -0.14 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 39.50 | 2.48 | 4.65 | 3.13 | +0.21 | +7.20% | 8 | 19 | 2.11 | 0.75 | 0.07 | -0.15 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 40.00 | 2.89 | 3.75 | 2.97 | -1.08 | -26.67% | 22 | 939 | 1.19 | 0.71 | 0.08 | -0.16 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 40.50 | 1.78 | 4.65 | 2.71 | -0.59 | -17.88% | 1 | 2 | 2.11 | 0.67 | 0.08 | -0.17 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 41.00 | 1.97 | 2.97 | 2.65 | -0.84 | -24.07% | 14 | 4,785 | 1.03 | 0.63 | 0.08 | -0.19 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 41.50 | 1.06 | 2.60 | 2.37 | -0.34 | -12.55% | 216 | 18 | 1.18 | 0.58 | 0.09 | -0.19 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 42.00 | 1.81 | 2.21 | 1.92 | -0.69 | -26.44% | 86 | 3,621 | 1.10 | 0.54 | 0.09 | -0.20 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 42.50 | 0.55 | 2.87 | 1.65 | -0.86 | -34.27% | 54 | 548 | 1.06 | 0.49 | 0.09 | -0.20 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 43.00 | 1.39 | 1.78 | 1.59 | -0.61 | -27.73% | 3,352 | 460 | 1.11 | 0.45 | 0.09 | -0.21 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 43.50 | 1.25 | 2.00 | 1.08 | -0.77 | -41.63% | 355 | 115 | 1.24 | 0.41 | 0.09 | -0.21 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 44.00 | 0.71 | 1.43 | 1.17 | -0.53 | -31.18% | 328 | 5,242 | 1.02 | 0.37 | 0.08 | -0.20 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 44.50 | 0.00 | 2.90 | 1.00 | -0.45 | -31.04% | 2 | 72 | 2.15 | 0.32 | 0.08 | -0.19 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 45.00 | 0.79 | 1.24 | 0.85 | -0.40 | -32.00% | 359 | 1,040 | 1.06 | 0.29 | 0.08 | -0.19 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 45.50 | 0.00 | 1.01 | 0.75 | -0.55 | -42.31% | 90 | 238 | 1.22 | 0.26 | 0.07 | -0.18 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 2.52 | 0.55 | -0.50 | -47.62% | 86 | 88 | 2.23 | 0.22 | 0.07 | -0.16 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 46.50 | 0.00 | 0.80 | 1.14 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.20 | 0.06 | -0.15 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 2.41 | 0.51 | -0.24 | -32.00% | 15 | 62 | 2.34 | 0.17 | 0.06 | -0.14 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.88 | 0.88 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.15 | 0.05 | -0.14 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.60 | 0.38 | -0.26 | -40.63% | 2 | 14 | 1.31 | 0.14 | 0.05 | -0.13 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 48.50 | 0.00 | 2.27 | 0.63 | 0.00 | 0.00% | 0 | 0 | 2.50 | 0.11 | 0.04 | -0.11 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 2.24 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.09 | 0.04 | -0.10 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 49.50 | 0.00 | 1.18 | 0.29 | 0.00 | 0.00% | 0 | 19 | 1.94 | 0.08 | 0.03 | -0.09 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 50.00 | 0.25 | 0.30 | 0.25 | -0.16 | -39.03% | 1,474 | 525 | 1.14 | 0.08 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 51.00 | 0.08 | 0.38 | 0.15 | % | 194 | 0 | 1.25 | 0.07 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 52.00 | 0.00 | 0.07 | 0.06 | -0.04 | -40.00% | 56 | 203 | 1.08 | 0.05 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 53.00 | 0.00 | 0.04 | % | 0 | 0 | 1.06 | 0.04 | 0.02 | -0.07 | 3/31/2025 3:59:51 PM EST | |||
| 54.00 | 0.00 | 0.02 | 0.02 | % | 1 | 0 | 1.02 | 0.03 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 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 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 2.12 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 26.50 | 0.00 | 2.12 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 2.12 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 0.20 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 2.12 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 28.50 | 0.00 | 2.12 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 101 | 4.68 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 2.13 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 95 | 1.44 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 30.50 | 0.00 | 2.13 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 31.50 | 0.00 | 2.13 | 0.08 | 0.00 | 0.00% | 0 | 5 | 3.99 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 34 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 2.14 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 99 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 33.50 | 0.00 | 0.06 | 0.05 | -0.02 | -28.58% | 35 | 29 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.11 | 0.06 | -0.04 | -40.00% | 107 | 221 | 1.15 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 34.50 | 0.06 | 0.07 | 0.08 | +0.06 | +300.00% | 58 | 30 | 1.22 | -0.02 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 35.00 | 0.05 | 0.17 | 0.11 | -0.04 | -26.67% | 63 | 247 | 1.18 | -0.03 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 35.50 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 13 | 3.00 | -0.03 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 36.00 | 0.12 | 0.21 | 0.18 | -0.10 | -35.72% | 115 | 504 | 1.09 | -0.06 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 36.50 | 0.00 | 2.28 | 0.56 | 0.00 | 0.00% | 0 | 2 | 2.82 | -0.07 | 0.04 | -0.05 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.60 | 0.24 | -0.15 | -38.47% | 205 | 586 | 1.41 | -0.09 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.45 | 0.35 | -0.15 | -30.00% | 53 | 222 | 1.20 | -0.12 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 38.00 | 0.38 | 0.48 | 0.45 | -0.10 | -18.19% | 887 | 5,067 | 1.06 | -0.15 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 38.50 | 0.00 | 1.15 | 0.55 | -0.10 | -15.39% | 41 | 312 | 1.66 | -0.18 | 0.06 | -0.12 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 39.00 | 0.51 | 0.76 | 0.92 | -0.06 | -6.13% | 142 | 995 | 1.05 | -0.21 | 0.06 | -0.14 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 39.50 | 0.57 | 2.87 | 0.99 | +0.09 | +10.00% | 1 | 17 | 1.65 | -0.25 | 0.07 | -0.15 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 40.00 | 0.75 | 1.04 | 1.02 | -0.01 | -0.98% | 6,200 | 3,016 | 1.02 | -0.29 | 0.08 | -0.16 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 40.50 | 0.00 | 2.88 | 1.15 | +0.17 | +17.35% | 13 | 37 | 2.18 | -0.33 | 0.08 | -0.17 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 41.00 | 1.00 | 1.44 | 1.40 | +0.01 | +0.72% | 234 | 2,580 | 1.00 | -0.37 | 0.08 | -0.19 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 41.50 | 1.11 | 1.68 | 1.50 | -0.01 | -0.67% | 143 | 82 | 0.97 | -0.42 | 0.09 | -0.19 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 42.00 | 1.40 | 2.17 | 1.61 | +0.01 | +0.63% | 39 | 72 | 1.06 | -0.46 | 0.09 | -0.20 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 42.50 | 1.73 | 2.33 | 2.00 | +0.74 | +58.73% | 3 | 638 | 1.01 | -0.51 | 0.09 | -0.20 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 43.00 | 0.66 | 2.99 | 2.40 | +0.22 | +10.10% | 17 | 63 | 1.36 | -0.55 | 0.09 | -0.21 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 43.50 | 0.94 | 4.55 | 3.15 | +1.37 | +76.97% | 1 | 7 | 1.69 | -0.59 | 0.09 | -0.21 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 44.00 | 1.05 | 4.75 | 2.50 | 0.00 | 0.00% | 0 | 6 | 2.14 | -0.63 | 0.08 | -0.20 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 44.50 | 1.31 | 5.10 | 2.61 | 0.00 | 0.00% | 0 | 8 | 2.16 | -0.68 | 0.08 | -0.19 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 45.00 | 1.68 | 5.45 | 2.48 | 0.00 | 0.00% | 0 | 9 | 2.18 | -0.71 | 0.08 | -0.19 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 45.50 | 2.05 | 5.65 | 3.70 | 0.00 | 0.00% | 0 | 1 | 2.11 | -0.74 | 0.07 | -0.18 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 46.00 | 2.44 | 6.20 | % | 0 | 0 | 2.23 | -0.78 | 0.07 | -0.16 | 3/31/2025 3:59:51 PM EST | |||
| 46.50 | 2.93 | 6.60 | % | 0 | 0 | 2.26 | -0.80 | 0.06 | -0.15 | 3/31/2025 3:59:51 PM EST | |||
| 47.00 | 3.40 | 7.05 | % | 0 | 0 | 2.32 | -0.83 | 0.06 | -0.14 | 3/31/2025 3:59:51 PM EST | |||
| 47.50 | 3.80 | 7.40 | % | 0 | 0 | 2.31 | -0.85 | 0.05 | -0.14 | 3/31/2025 3:59:51 PM EST | |||
| 48.00 | 4.30 | 7.90 | % | 0 | 0 | 2.40 | -0.86 | 0.05 | -0.13 | 3/31/2025 3:59:51 PM EST | |||
| 48.50 | 4.75 | 8.30 | % | 0 | 0 | 2.41 | -0.89 | 0.04 | -0.11 | 3/31/2025 3:59:51 PM EST | |||
| 49.00 | 5.30 | 8.90 | % | 0 | 0 | 2.55 | -0.91 | 0.04 | -0.10 | 3/31/2025 3:59:51 PM EST | |||
| 49.50 | 5.80 | 9.25 | % | 0 | 0 | 2.54 | -0.92 | 0.03 | -0.09 | 3/31/2025 3:59:51 PM EST | |||
| 50.00 | 6.30 | 9.80 | % | 0 | 0 | 2.64 | -0.92 | 0.03 | -0.09 | 3/31/2025 3:59:51 PM EST | |||
| 51.00 | 7.05 | 10.80 | % | 0 | 0 | 2.75 | -0.93 | 0.03 | -0.09 | 3/31/2025 3:59:51 PM EST | |||
| 52.00 | 8.15 | 11.70 | % | 0 | 0 | 2.85 | -0.95 | 0.02 | -0.07 | 3/31/2025 3:59:51 PM EST | |||
| 53.00 | 9.15 | 12.60 | % | 0 | 0 | 0.00 | -0.96 | 0.02 | -0.07 | 3/31/2025 3:59:51 PM EST | |||
| 54.00 | 10.00 | 13.60 | % | 0 | 0 | 0.00 | -0.97 | 0.01 | -0.05 | 3/31/2025 3:59:51 PM EST |