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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 21.60 | 25.05 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 15.00 | 21.10 | 24.05 | 22.95 | 0.00 | 0.00% | 0 | 10 | 2.53 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 20.35 | 21.85 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 17.00 | 18.35 | 20.65 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 18.00 | 17.45 | 20.30 | 16.15 | 0.00 | 0.00% | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 16.15 | 20.00 | 20.73 | 0.00 | 0.00% | 0 | 60 | 1.29 | 0.99 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 16.35 | 19.00 | 12.01 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.99 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 15.40 | 17.70 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 14.40 | 15.65 | 19.15 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.98 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 3:59:55 PM EST |
| 23.00 | 13.40 | 16.15 | 13.00 | 0.00 | 0.00% | 0 | 21 | 0.97 | 0.98 | 0.01 | -0.01 | 1/15/2025 | 2/21/2025 3:59:55 PM EST |
| 24.00 | 11.40 | 13.75 | 8.22 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.97 | 0.01 | -0.01 | 12/30/2024 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 11.50 | 13.45 | 14.36 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.95 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 26.00 | 10.55 | 13.20 | 15.10 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.94 | 0.01 | -0.01 | 11/1/2024 | 2/21/2025 3:59:55 PM EST |
| 27.00 | 8.50 | 10.90 | 10.23 | 0.00 | 0.00% | 0 | 191 | 0.77 | 0.92 | 0.02 | -0.01 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 28.00 | 8.75 | 10.55 | 9.53 | 0.00 | 0.00% | 0 | 123 | 0.67 | 0.90 | 0.02 | -0.02 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 29.00 | 7.70 | 9.55 | 9.25 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.87 | 0.02 | -0.02 | 1/13/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 7.15 | 7.85 | 7.50 | -1.71 | -18.57% | 1 | 211 | 0.47 | 0.84 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 31.00 | 6.60 | 7.05 | 7.00 | -0.27 | -3.72% | 4 | 248 | 0.74 | 0.80 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 32.00 | 5.55 | 6.25 | 7.55 | 0.00 | 0.00% | 0 | 4,293 | 0.49 | 0.77 | 0.03 | -0.03 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 33.00 | 5.15 | 5.60 | 6.10 | 0.00 | 0.00% | 0 | 111 | 0.52 | 0.73 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 34.00 | 4.60 | 5.00 | 4.75 | -1.80 | -27.49% | 11 | 237 | 0.53 | 0.69 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 4.00 | 4.25 | 4.12 | -1.01 | -19.69% | 288 | 313 | 0.53 | 0.65 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 36.00 | 3.45 | 3.75 | 3.84 | -1.31 | -25.44% | 30 | 142 | 0.53 | 0.60 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 37.00 | 1.92 | 3.20 | 3.00 | -0.95 | -24.06% | 12 | 397 | 0.44 | 0.55 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 38.00 | 2.58 | 2.80 | 2.71 | -0.50 | -15.58% | 70 | 1,557 | 0.54 | 0.49 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 39.00 | 1.80 | 2.87 | 2.21 | -0.56 | -20.22% | 46 | 1,634 | 0.54 | 0.44 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 1.85 | 2.07 | 1.90 | -0.41 | -17.75% | 3,977 | 17,040 | 0.53 | 0.38 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 41.00 | 0.70 | 2.10 | 1.68 | -0.55 | -24.67% | 1 | 141 | 0.48 | 0.33 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 42.00 | 0.84 | 1.44 | 1.39 | -0.79 | -36.24% | 16 | 313 | 0.48 | 0.27 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 43.00 | 1.08 | 1.21 | 1.14 | -0.26 | -18.58% | 10,725 | 11,549 | 0.53 | 0.22 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 44.00 | 0.58 | 3.00 | 1.02 | 0.00 | 0.00% | 0 | 290 | 0.51 | 0.18 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 0.58 | 0.95 | 0.76 | -0.18 | -19.15% | 76 | 17,335 | 0.57 | 0.14 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 46.00 | 0.28 | 1.42 | 0.98 | 0.00 | 0.00% | 0 | 395 | 0.60 | 0.10 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 47.00 | 0.45 | 1.76 | 0.51 | -0.29 | -36.25% | 10 | 111 | 0.62 | 0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 1.67 | 1.00 | 0.00 | 0.00% | 0 | 21 | 0.90 | 0.08 | 0.02 | -0.01 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 1.63 | 0.54 | 0.00 | 0.00% | 0 | 20 | 0.92 | 0.06 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 0.12 | 0.30 | 0.22 | -0.18 | -45.00% | 1 | 2,576 | 0.49 | 0.03 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 0.02 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 5,221 | 0.48 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.63 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.44 | 0.16 | 0.00 | 0.00% | 0 | 64 | 1.70 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.81 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.61 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.61 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.61 | % | 0 | 0 | 1.33 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.34 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.59 | -0.01 | 0.00 | 0.00 | 11/8/2024 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 1.20 | 0.07 | 0.00 | 0.00% | 0 | 21 | 1.43 | -0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 1.38 | 1.53 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.02 | 0.00 | 0.00 | 9/5/2024 | 2/21/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 1.39 | 0.08 | 0.00 | 0.00% | 0 | 73 | 1.33 | -0.02 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 1.40 | 0.48 | -1.15 | -70.56% | 1 | 20 | 1.24 | -0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 0.70 | 0.36 | 0.00 | 0.00% | 0 | 137 | 0.71 | -0.05 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 1.44 | 0.48 | 0.00 | 0.00% | 0 | 88 | 1.09 | -0.06 | 0.01 | -0.01 | 1/13/2025 | 2/21/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 1.48 | % | 0 | 0 | 1.02 | -0.08 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 1.54 | 0.45 | 0.00 | 0.00% | 0 | 57 | 0.96 | -0.10 | 0.02 | -0.02 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 1.60 | 1.95 | 0.00 | 0.00% | 0 | 17 | 0.90 | -0.13 | 0.02 | -0.02 | 1/3/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 0.20 | 1.01 | 0.44 | -0.01 | -2.23% | 1 | 397 | 0.53 | -0.16 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 31.00 | 0.40 | 0.93 | 0.60 | 0.00 | 0.00% | 0 | 4,408 | 0.51 | -0.20 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 32.00 | 0.50 | 1.00 | 0.50 | -0.88 | -63.77% | 10 | 3,155 | 0.54 | -0.23 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 33.00 | 0.72 | 3.00 | 1.40 | +0.66 | +89.19% | 9 | 931 | 0.65 | -0.27 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 34.00 | 0.17 | 2.78 | 1.29 | +0.04 | +3.20% | 20 | 1,312 | 0.48 | -0.31 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 1.49 | 2.18 | 1.84 | +0.18 | +10.85% | 42 | 950 | 0.50 | -0.35 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 36.00 | 0.50 | 3.15 | 2.10 | 0.00 | 0.00% | 0 | 389 | 0.51 | -0.40 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 37.00 | 2.54 | 5.00 | 2.30 | 0.00 | 0.00% | 0 | 395 | 0.51 | -0.45 | 0.05 | -0.03 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 38.00 | 2.84 | 3.60 | 3.55 | +0.45 | +14.52% | 32 | 2,537 | 0.48 | -0.51 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 39.00 | 3.10 | 4.70 | 3.50 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.56 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 4.60 | 4.85 | 4.95 | +0.90 | +22.23% | 61 | 1,072 | 0.52 | -0.62 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 41.00 | 5.30 | 5.60 | 4.60 | 0.00 | 0.00% | 0 | 39 | 0.52 | -0.67 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 42.00 | 6.10 | 6.35 | 5.35 | 0.00 | 0.00% | 0 | 250 | 0.53 | -0.73 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 43.00 | 6.15 | 7.65 | 5.95 | 0.00 | 0.00% | 0 | 103 | 0.51 | -0.78 | 0.05 | -0.02 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 44.00 | 6.80 | 8.45 | 6.45 | 0.00 | 0.00% | 0 | 154 | 0.46 | -0.82 | 0.04 | -0.02 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 8.45 | 9.40 | 7.62 | 0.00 | 0.00% | 0 | 3,663 | 0.60 | -0.86 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 46.00 | 8.15 | 10.80 | 13.82 | 0.00 | 0.00% | 0 | 61 | 0.45 | -0.90 | 0.03 | -0.01 | 12/16/2024 | 2/21/2025 3:59:55 PM EST |
| 47.00 | 10.20 | 10.55 | 11.12 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.91 | 0.03 | -0.01 | 12/4/2024 | 2/21/2025 3:59:55 PM EST |
| 48.00 | 10.15 | 12.20 | 10.40 | 0.00 | 0.00% | 0 | 804 | 0.68 | -0.92 | 0.02 | -0.01 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 49.00 | 12.00 | 13.25 | 18.10 | 0.00 | 0.00% | 0 | 44 | 0.68 | -0.94 | 0.02 | -0.01 | 12/19/2024 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 12.35 | 13.35 | 12.00 | 0.00 | 0.00% | 0 | 101 | 0.56 | -0.97 | 0.01 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 16.05 | 19.50 | 26.53 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 22.40 | 24.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |