Options Chain for UNITED STATES STL CORP NEW COM (X) - $36.86 as of 1/22/2025 9:34:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 21.40 | 24.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 15.00 | 20.05 | 23.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 16.00 | 19.05 | 22.35 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 17.00 | 18.00 | 21.85 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 18.00 | 17.55 | 20.35 | 16.15 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:03 PM EST |
| 19.00 | 16.05 | 19.25 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 20.00 | 14.50 | 18.95 | 12.01 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.99 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:03 PM EST |
| 21.00 | 13.50 | 18.00 | 11.60 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.99 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 4:00:03 PM EST |
| 22.00 | 12.60 | 17.00 | 19.15 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.98 | 0.00 | -0.01 | 11/20/2024 | 1/21/2025 4:00:03 PM EST |
| 23.00 | 11.65 | 16.00 | 13.00 | 0.00 | 0.00% | 0 | 21 | 0.97 | 0.97 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 24.00 | 11.00 | 15.25 | 8.22 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.96 | 0.01 | -0.01 | 12/30/2024 | 1/21/2025 4:00:03 PM EST |
| 25.00 | 9.80 | 14.00 | 8.75 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.94 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 4:00:03 PM EST |
| 26.00 | 9.00 | 13.25 | 15.10 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.92 | 0.01 | -0.01 | 11/1/2024 | 1/21/2025 4:00:03 PM EST |
| 27.00 | 8.00 | 12.35 | 5.45 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.90 | 0.02 | -0.01 | 1/3/2025 | 1/21/2025 4:00:03 PM EST |
| 28.00 | 7.00 | 11.50 | 8.00 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.88 | 0.02 | -0.02 | 1/7/2025 | 1/21/2025 4:00:03 PM EST |
| 29.00 | 6.25 | 10.65 | 9.25 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.85 | 0.02 | -0.02 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 30.00 | 5.50 | 8.05 | 7.80 | 0.00 | 0.00% | 0 | 120 | 0.78 | 0.82 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 31.00 | 6.70 | 7.50 | 6.60 | 0.00 | 0.00% | 0 | 149 | 0.76 | 0.79 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 32.00 | 6.10 | 6.80 | 5.90 | 0.00 | 0.00% | 0 | 4,323 | 0.58 | 0.76 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 33.00 | 5.50 | 7.40 | 5.30 | 0.00 | 0.00% | 0 | 101 | 0.59 | 0.72 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 34.00 | 3.05 | 5.85 | 5.50 | 0.00 | 0.00% | 0 | 238 | 0.38 | 0.68 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 35.00 | 4.30 | 5.30 | 4.95 | 0.00 | 0.00% | 0 | 395 | 0.53 | 0.64 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 36.00 | 3.70 | 4.25 | 4.25 | 0.00 | 0.00% | 0 | 40 | 0.49 | 0.60 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 37.00 | 1.00 | 4.25 | 3.75 | 0.00 | 0.00% | 0 | 234 | 0.44 | 0.55 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 38.00 | 3.00 | 3.45 | 3.06 | 0.00 | 0.00% | 0 | 1,322 | 0.50 | 0.51 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 39.00 | 1.82 | 3.00 | 2.99 | 0.00 | 0.00% | 0 | 99 | 0.45 | 0.47 | 0.05 | -0.02 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 40.00 | 2.35 | 2.73 | 2.60 | 0.00 | 0.00% | 0 | 16,227 | 0.52 | 0.42 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 41.00 | 1.01 | 2.92 | 2.30 | 0.00 | 0.00% | 0 | 89 | 0.47 | 0.38 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 42.00 | 0.68 | 2.91 | 1.80 | 0.00 | 0.00% | 0 | 272 | 0.48 | 0.33 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 3.60 | 1.85 | 0.00 | 0.00% | 0 | 32 | 0.80 | 0.30 | 0.04 | -0.02 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 3.40 | 1.60 | 0.00 | 0.00% | 0 | 238 | 0.81 | 0.27 | 0.04 | -0.02 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 45.00 | 1.08 | 1.26 | 1.12 | 0.00 | 0.00% | 0 | 21,266 | 0.50 | 0.22 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 2.79 | 1.09 | 0.00 | 0.00% | 0 | 392 | 0.79 | 0.21 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 112 | 0.62 | 0.17 | 0.03 | -0.01 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 2.73 | 0.79 | 0.00 | 0.00% | 0 | 20 | 0.85 | 0.16 | 0.03 | -0.01 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 1.84 | 0.28 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.13 | 0.03 | -0.01 | 1/3/2025 | 1/21/2025 4:00:03 PM EST |
| 50.00 | 0.28 | 0.63 | 0.45 | 0.00 | 0.00% | 0 | 1,545 | 0.50 | 0.10 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 0.05 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 2,408 | 0.40 | 0.03 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 0.03 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 58 | 0.44 | 0.01 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:03 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 | 1.36 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 1/21/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.66 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 2.12 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 2.12 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 2.12 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 2.12 | % | 0 | 0 | 1.61 | -0.01 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 2.12 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.51 | -0.01 | 0.00 | 0.00 | 11/8/2024 | 1/21/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 2.12 | 1.13 | 0.00 | 0.00% | 0 | 21 | 1.43 | -0.01 | 0.00 | -0.01 | 9/5/2024 | 1/21/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 2.13 | 1.53 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.02 | 0.00 | -0.01 | 9/5/2024 | 1/21/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 73 | 1.28 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 2.16 | 1.63 | 0.00 | 0.00% | 0 | 20 | 1.19 | -0.04 | 0.01 | -0.01 | 12/10/2024 | 1/21/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.90 | 0.38 | 0.00 | 0.00% | 0 | 137 | 0.79 | -0.06 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 1.50 | 0.48 | 0.00 | 0.00% | 0 | 88 | 0.86 | -0.08 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 1.50 | % | 0 | 0 | 0.84 | -0.10 | 0.02 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.80 | 0.77 | 0.00 | 0.00% | 0 | 61 | 0.60 | -0.12 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 2.53 | 1.95 | 0.00 | 0.00% | 0 | 17 | 0.94 | -0.15 | 0.02 | -0.02 | 1/3/2025 | 1/21/2025 4:00:03 PM EST |
| 30.00 | 0.66 | 0.95 | 0.97 | 0.00 | 0.00% | 0 | 445 | 0.49 | -0.18 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 31.00 | 0.92 | 1.45 | 1.05 | 0.00 | 0.00% | 0 | 4,395 | 0.52 | -0.21 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 2.38 | 1.63 | 0.00 | 0.00% | 0 | 50 | 0.73 | -0.24 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 33.00 | 1.76 | 2.04 | 1.75 | 0.00 | 0.00% | 0 | 482 | 0.53 | -0.28 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 34.00 | 1.13 | 3.30 | 2.20 | 0.00 | 0.00% | 0 | 122 | 0.52 | -0.32 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 35.00 | 2.43 | 2.88 | 2.40 | 0.00 | 0.00% | 0 | 279 | 0.52 | -0.36 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 36.00 | 1.55 | 3.90 | 3.05 | 0.00 | 0.00% | 0 | 272 | 0.46 | -0.40 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 37.00 | 2.63 | 5.40 | 3.26 | 0.00 | 0.00% | 0 | 209 | 0.57 | -0.45 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 38.00 | 2.68 | 4.60 | 4.05 | 0.00 | 0.00% | 0 | 2,378 | 0.44 | -0.49 | 0.04 | -0.02 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 39.00 | 4.60 | 6.40 | 5.31 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.53 | 0.05 | -0.02 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 40.00 | 5.25 | 7.10 | 5.35 | 0.00 | 0.00% | 0 | 632 | 0.62 | -0.58 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 41.00 | 5.80 | 7.75 | 5.10 | 0.00 | 0.00% | 0 | 38 | 0.59 | -0.62 | 0.04 | -0.02 | 11/6/2024 | 1/21/2025 4:00:03 PM EST |
| 42.00 | 6.65 | 9.00 | 5.59 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.67 | 0.04 | -0.02 | 8/8/2024 | 1/21/2025 4:00:03 PM EST |
| 43.00 | 6.00 | 8.55 | 7.35 | 0.00 | 0.00% | 0 | 104 | 0.56 | -0.70 | 0.04 | -0.02 | 12/2/2024 | 1/21/2025 4:00:03 PM EST |
| 44.00 | 8.20 | 10.35 | 6.95 | 0.00 | 0.00% | 0 | 101 | 0.74 | -0.73 | 0.04 | -0.02 | 8/19/2024 | 1/21/2025 4:00:03 PM EST |
| 45.00 | 8.80 | 10.80 | 9.06 | 0.00 | 0.00% | 0 | 1,806 | 0.75 | -0.78 | 0.04 | -0.02 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 46.00 | 9.55 | 10.45 | 13.82 | 0.00 | 0.00% | 0 | 61 | 0.78 | -0.79 | 0.03 | -0.02 | 12/16/2024 | 1/21/2025 4:00:03 PM EST |
| 47.00 | 9.25 | 12.35 | 11.12 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.83 | 0.03 | -0.01 | 12/4/2024 | 1/21/2025 4:00:03 PM EST |
| 48.00 | 11.25 | 13.40 | 12.00 | 0.00 | 0.00% | 0 | 422 | 0.78 | -0.84 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 49.00 | 12.40 | 14.15 | 18.10 | 0.00 | 0.00% | 0 | 44 | 0.75 | -0.87 | 0.03 | -0.01 | 12/19/2024 | 1/21/2025 4:00:03 PM EST |
| 50.00 | 13.40 | 15.35 | 16.25 | 0.00 | 0.00% | 0 | 101 | 0.73 | -0.90 | 0.02 | -0.01 | 12/12/2024 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 16.45 | 19.80 | 26.53 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.97 | 0.01 | 0.00 | 9/4/2024 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 22.25 | 26.00 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |