Options Chain for UNITED STATES STL CORP NEW COM (X) - $43.00 as of 3/28/2025 9:23:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.25 | 25.10 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 15.95 | 18.95 | 16.42 | 0.00 | 0.00% | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 14.45 | 18.10 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 28.00 | 13.10 | 16.60 | % | 0 | 0 | 2.40 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 29.00 | 12.15 | 14.80 | % | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 11.30 | 13.80 | % | 0 | 0 | 1.68 | 0.98 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 31.00 | 10.70 | 12.85 | % | 0 | 0 | 1.74 | 0.97 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 32.00 | 9.80 | 12.00 | 10.73 | 0.00 | 0.00% | 0 | 0 | 1.85 | 0.96 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 8.70 | 11.15 | % | 0 | 0 | 1.79 | 0.94 | 0.02 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 34.00 | 7.50 | 10.25 | % | 0 | 0 | 1.62 | 0.92 | 0.02 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 7.85 | 8.90 | 6.46 | 0.00 | 0.00% | 0 | 25 | 1.58 | 0.89 | 0.02 | -0.06 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 35.50 | 7.15 | 8.65 | % | 0 | 0 | 1.50 | 0.88 | 0.03 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 36.00 | 5.80 | 9.35 | 6.34 | 0.00 | 0.00% | 0 | 5 | 1.51 | 0.87 | 0.03 | -0.06 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 36.50 | 6.95 | 7.55 | % | 0 | 0 | 1.41 | 0.85 | 0.03 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 37.00 | 6.40 | 7.15 | 7.50 | +1.67 | +28.65% | 1 | 45 | 1.33 | 0.84 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.50 | 6.00 | 6.75 | % | 0 | 0 | 1.40 | 0.82 | 0.04 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 38.00 | 5.70 | 6.30 | 5.95 | -0.03 | -0.51% | 2 | 11,218 | 0.78 | 0.79 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 38.50 | 5.20 | 6.00 | % | 0 | 0 | 0.80 | 0.78 | 0.04 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 39.00 | 5.05 | 5.60 | 4.82 | -0.40 | -7.67% | 3 | 130 | 0.87 | 0.75 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 39.50 | 4.45 | 5.30 | % | 0 | 0 | 0.81 | 0.73 | 0.05 | -0.09 | 3/28/2025 3:59:59 PM EST | |||
| 40.00 | 4.50 | 4.90 | 4.30 | -0.35 | -7.53% | 29 | 461 | 0.89 | 0.71 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.50 | 2.95 | 4.65 | 5.14 | +1.17 | +29.48% | 1 | 2 | 1.21 | 0.68 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 3.75 | 4.35 | 4.10 | +0.40 | +10.82% | 108 | 148 | 0.86 | 0.65 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.50 | 2.39 | 4.05 | 3.30 | -0.42 | -11.29% | 5 | 4 | 0.69 | 0.63 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 2.75 | 3.75 | 3.20 | 0.00 | 0.00% | 26 | 437 | 0.79 | 0.60 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.50 | 1.70 | 3.45 | 2.94 | 0.00 | 0.00% | 20 | 33 | 0.67 | 0.57 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 2.39 | 3.20 | 2.92 | +0.39 | +15.42% | 14 | 249 | 0.81 | 0.54 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 43.50 | 2.62 | 2.98 | 2.46 | +0.13 | +5.58% | 5 | 46 | 0.88 | 0.51 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 1.02 | 2.78 | 3.15 | +0.91 | +40.63% | 28 | 208 | 0.68 | 0.48 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 44.50 | 2.20 | 2.71 | 2.15 | +0.37 | +20.79% | 5 | 20 | 0.90 | 0.45 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 1.71 | 2.38 | 2.00 | -0.05 | -2.44% | 2,630 | 42,470 | 0.84 | 0.42 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.50 | 0.38 | 1.98 | 1.79 | +0.27 | +17.77% | 12 | 10 | 0.61 | 0.38 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 1.31 | 2.87 | 1.70 | +0.05 | +3.03% | 17 | 92 | 0.96 | 0.36 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 46.50 | 0.52 | 2.01 | 0.95 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.33 | 0.06 | -0.08 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 47.00 | 1.03 | 2.54 | 1.38 | -0.14 | -9.22% | 15 | 312 | 0.95 | 0.30 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 1.35 | 1.08 | +0.08 | +8.00% | 15 | 649 | 0.92 | 0.25 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 1.12 | 0.88 | +0.57 | +183.88% | 4 | 6 | 0.91 | 0.21 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 0.57 | 0.90 | 0.90 | +0.20 | +28.58% | 866 | 16,552 | 0.82 | 0.17 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 2.01 | % | 0 | 0 | 1.48 | 0.14 | 0.04 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 1.88 | % | 0 | 0 | 1.51 | 0.11 | 0.03 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 2.29 | % | 0 | 0 | 1.61 | 0.09 | 0.03 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | % | 0 | 0 | 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 | 4.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.27 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.00 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 1.28 | 1.08 | 0.00 | 0.00% | 0 | 23 | 2.72 | -0.01 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 2.16 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.58 | -0.01 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 50 | 15 | 1.02 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 31.00 | 0.02 | 2.16 | 0.05 | -0.39 | -88.64% | 1 | 94 | 1.51 | -0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 2.25 | 0.07 | -0.03 | -30.00% | 2 | 66 | 2.18 | -0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.53 | 0.34 | +0.03 | +9.68% | 3 | 149 | 1.05 | -0.06 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 0.10 | 2.06 | 0.13 | -0.08 | -38.10% | 3 | 30 | 1.22 | -0.08 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.00 | 0.34 | +0.05 | +17.25% | 12 | 287 | 0.94 | -0.11 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 35.50 | 0.00 | 2.43 | 0.56 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.12 | 0.03 | -0.06 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 2.68 | 1.27 | 0.00 | 0.00% | 0 | 63 | 1.10 | -0.13 | 0.03 | -0.06 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 36.50 | 0.39 | 1.78 | % | 0 | 0 | 1.05 | -0.15 | 0.03 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 37.00 | 0.51 | 1.86 | 0.76 | +0.18 | +31.04% | 50 | 131 | 1.03 | -0.16 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.50 | 0.55 | 1.92 | % | 0 | 0 | 1.01 | -0.18 | 0.04 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 38.00 | 0.67 | 1.35 | 0.90 | -0.56 | -38.36% | 22 | 153 | 0.90 | -0.21 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 38.50 | 0.31 | 2.50 | 1.17 | +0.12 | +11.43% | 4 | 1 | 1.52 | -0.22 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 2.47 | 1.22 | +0.02 | +1.67% | 22 | 466 | 1.47 | -0.25 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 39.50 | 0.34 | 2.52 | 1.21 | 0.00 | 0.00% | 0 | 2 | 1.39 | -0.27 | 0.05 | -0.09 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 1.34 | 2.57 | 1.56 | +0.11 | +7.59% | 10 | 317 | 1.01 | -0.29 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.50 | 0.58 | 2.60 | 1.12 | % | 1 | 0 | 0.79 | -0.32 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 41.00 | 0.74 | 2.70 | 1.76 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.35 | 0.05 | -0.10 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 41.50 | 0.87 | 2.60 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.37 | 0.06 | -0.10 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 0.93 | 2.78 | 2.30 | 0.00 | 0.00% | 0 | 119 | 0.71 | -0.40 | 0.06 | -0.10 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 42.50 | 1.55 | 2.94 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.43 | 0.06 | -0.10 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 1.58 | 3.15 | 4.40 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.46 | 0.06 | -0.10 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 43.50 | 1.80 | 3.35 | 3.85 | +0.78 | +25.41% | 2 | 20 | 0.70 | -0.49 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 2.01 | 3.70 | % | 0 | 0 | 0.70 | -0.52 | 0.06 | -0.10 | 3/28/2025 3:59:59 PM EST | |||
| 44.50 | 2.50 | 4.15 | % | 0 | 0 | 0.75 | -0.55 | 0.06 | -0.09 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 2.67 | 4.35 | 4.00 | -1.40 | -25.93% | 100 | 5 | 0.70 | -0.58 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.50 | 2.97 | 4.70 | % | 0 | 0 | 0.67 | -0.62 | 0.06 | -0.09 | 3/28/2025 3:59:59 PM EST | |||
| 46.00 | 4.15 | 5.10 | 3.80 | % | 2 | 0 | 1.22 | -0.64 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 46.50 | 4.50 | 5.45 | % | 0 | 0 | 0.84 | -0.67 | 0.06 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 47.00 | 4.80 | 5.85 | % | 0 | 0 | 0.83 | -0.70 | 0.06 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 48.00 | 5.55 | 6.50 | 7.80 | 0.00 | 0.00% | 0 | 3 | 1.27 | -0.75 | 0.05 | -0.07 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 49.00 | 6.25 | 7.30 | % | 0 | 0 | 1.22 | -0.79 | 0.05 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 7.05 | 8.10 | % | 0 | 0 | 1.13 | -0.83 | 0.04 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 51.00 | 8.00 | 8.90 | % | 0 | 0 | 1.22 | -0.86 | 0.04 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 52.00 | 8.70 | 9.95 | % | 0 | 0 | 1.16 | -0.89 | 0.03 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 53.00 | 8.35 | 12.20 | % | 0 | 0 | 1.61 | -0.91 | 0.03 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | % | 0 | 0 | EST |