Options Chain for UNITED STATES STL CORP NEW COM (X) - $38.29 as of 4/7/2025 11:59:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.60 | 22.85 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:05 AM EST | |||
| 25.00 | 15.75 | 18.15 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:05 AM EST | |||
| 27.00 | 13.75 | 17.70 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:05 AM EST | |||
| 28.00 | 12.80 | 16.45 | % | 0 | 0 | 2.19 | 0.99 | 0.01 | -0.01 | 4/7/2025 10:59:05 AM EST | |||
| 29.00 | 11.85 | 15.60 | % | 0 | 0 | 2.09 | 0.98 | 0.01 | -0.01 | 4/7/2025 10:59:05 AM EST | |||
| 30.00 | 10.85 | 14.65 | 12.20 | -0.70 | -5.43% | 1 | 6 | 1.75 | 0.97 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 30.50 | 10.35 | 13.80 | % | 0 | 0 | 1.97 | 0.96 | 0.01 | -0.02 | 4/7/2025 10:59:05 AM EST | |||
| 31.00 | 9.90 | 13.50 | % | 0 | 0 | 1.88 | 0.96 | 0.01 | -0.02 | 4/7/2025 10:59:05 AM EST | |||
| 31.50 | 9.40 | 13.20 | % | 0 | 0 | 1.72 | 0.95 | 0.01 | -0.02 | 4/7/2025 10:59:05 AM EST | |||
| 32.00 | 8.95 | 12.40 | % | 0 | 0 | 1.78 | 0.94 | 0.01 | -0.03 | 4/7/2025 10:59:05 AM EST | |||
| 32.50 | 8.45 | 12.00 | % | 0 | 0 | 1.72 | 0.93 | 0.02 | -0.03 | 4/7/2025 10:59:05 AM EST | |||
| 33.00 | 8.00 | 11.65 | 9.35 | 0.00 | 0.00% | 0 | 0 | 1.86 | 0.92 | 0.02 | -0.03 | 3/24/2025 | 4/7/2025 10:59:05 AM EST |
| 33.50 | 7.55 | 11.35 | % | 0 | 0 | 1.61 | 0.91 | 0.02 | -0.03 | 4/7/2025 10:59:05 AM EST | |||
| 34.00 | 7.10 | 11.00 | % | 0 | 0 | 1.55 | 0.89 | 0.02 | -0.04 | 4/7/2025 10:59:05 AM EST | |||
| 34.50 | 6.70 | 10.50 | 6.10 | % | 1 | 0 | 1.62 | 0.88 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 10:59:05 AM EST | |
| 35.00 | 6.95 | 9.80 | 8.51 | +2.77 | +48.26% | 5 | 5 | 1.58 | 0.87 | 0.02 | -0.05 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 35.50 | 5.80 | 9.50 | % | 0 | 0 | 1.72 | 0.85 | 0.03 | -0.05 | 4/7/2025 10:59:05 AM EST | |||
| 36.00 | 5.40 | 9.15 | 7.89 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.84 | 0.03 | -0.05 | 3/28/2025 | 4/7/2025 10:59:05 AM EST |
| 36.50 | 5.00 | 9.00 | % | 0 | 0 | 1.43 | 0.82 | 0.03 | -0.06 | 4/7/2025 10:59:05 AM EST | |||
| 37.00 | 4.60 | 8.00 | 6.73 | +2.59 | +62.56% | 6 | 6 | 1.50 | 0.80 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 37.50 | 4.25 | 8.00 | % | 0 | 0 | 1.41 | 0.78 | 0.03 | -0.07 | 4/7/2025 10:59:05 AM EST | |||
| 38.00 | 4.20 | 7.50 | 4.05 | +0.05 | +1.25% | 4 | 68 | 1.55 | 0.76 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 38.50 | 3.50 | 7.00 | % | 0 | 0 | 1.35 | 0.74 | 0.04 | -0.07 | 4/7/2025 10:59:05 AM EST | |||
| 39.00 | 3.70 | 6.50 | 3.75 | 0.00 | 0.00% | 0 | 12 | 1.42 | 0.72 | 0.04 | -0.07 | 4/4/2025 | 4/7/2025 10:59:05 AM EST |
| 39.50 | 3.35 | 6.50 | % | 0 | 0 | 0.92 | 0.70 | 0.04 | -0.08 | 4/7/2025 10:59:05 AM EST | |||
| 40.00 | 3.85 | 4.90 | 4.75 | +1.60 | +50.80% | 2 | 161 | 1.21 | 0.67 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 40.50 | 2.68 | 5.45 | % | 0 | 0 | 0.87 | 0.65 | 0.04 | -0.08 | 4/7/2025 10:59:05 AM EST | |||
| 41.00 | 2.36 | 5.80 | 2.79 | +0.02 | +0.73% | 2 | 9 | 0.85 | 0.63 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 41.50 | 2.03 | 4.85 | 3.34 | % | 1 | 0 | 0.76 | 0.60 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 10:59:05 AM EST | |
| 42.00 | 1.82 | 4.75 | 3.80 | +1.13 | +42.33% | 205 | 521 | 0.86 | 0.58 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 43.00 | 1.26 | 4.00 | 2.32 | -0.01 | -0.43% | 2 | 565 | 0.87 | 0.53 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 44.00 | 0.87 | 4.45 | 2.04 | +0.47 | +29.94% | 7 | 166 | 0.90 | 0.47 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 45.00 | 1.15 | 2.39 | 2.12 | +0.57 | +36.78% | 18 | 3,860 | 0.66 | 0.41 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 46.00 | 0.00 | 3.65 | 1.25 | -0.35 | -21.88% | 1 | 33 | 0.95 | 0.36 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 47.00 | 0.00 | 3.30 | 1.03 | 0.00 | 0.00% | 0 | 36 | 1.22 | 0.32 | 0.05 | -0.07 | 4/4/2025 | 4/7/2025 10:59:05 AM EST |
| 48.00 | 0.02 | 2.45 | 1.01 | -0.69 | -40.59% | 1 | 13 | 0.70 | 0.25 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 49.00 | 0.05 | 1.32 | 1.15 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.20 | 0.05 | -0.05 | 3/26/2025 | 4/7/2025 10:59:05 AM EST |
| 50.00 | 0.25 | 0.35 | 0.53 | +0.06 | +12.77% | 363 | 691 | 0.53 | 0.15 | 0.04 | -0.04 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 51.00 | 0.00 | 2.29 | 0.63 | 0.00 | 0.00% | 0 | 46 | 1.29 | 0.15 | 0.04 | -0.04 | 3/26/2025 | 4/7/2025 10:59:05 AM EST |
| 52.00 | 0.00 | 2.20 | % | 0 | 0 | 1.33 | 0.12 | 0.03 | -0.04 | 4/7/2025 10:59:05 AM EST | |||
| 53.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.09 | 0.03 | -0.03 | 4/7/2025 10:59:05 AM EST | |||
| 55.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.04 | 0.02 | -0.02 | 4/4/2025 | 4/7/2025 10:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.49 | 1.85 | % | 2 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 10:59:05 AM EST | |
| 25.00 | 0.00 | 1.60 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:05 AM EST | |||
| 27.00 | 0.00 | 1.66 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 10:59:05 AM EST |
| 28.00 | 0.00 | 1.74 | 0.40 | 0.00 | 0.00% | 0 | 23 | 2.12 | -0.01 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 10:59:05 AM EST |
| 29.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.32 | -0.02 | 0.01 | -0.01 | 4/3/2025 | 4/7/2025 10:59:05 AM EST |
| 30.00 | 0.00 | 2.17 | 0.60 | 0.00 | 0.00% | 0 | 34 | 2.22 | -0.03 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 10:59:05 AM EST |
| 30.50 | 0.00 | 2.11 | % | 0 | 0 | 2.16 | -0.04 | 0.01 | -0.02 | 4/7/2025 10:59:05 AM EST | |||
| 31.00 | 0.00 | 2.22 | 0.71 | 0.00 | 0.00% | 0 | 3 | 2.12 | -0.04 | 0.01 | -0.02 | 3/31/2025 | 4/7/2025 10:59:05 AM EST |
| 31.50 | 0.00 | 2.03 | % | 0 | 0 | 2.06 | -0.05 | 0.01 | -0.02 | 4/7/2025 10:59:05 AM EST | |||
| 32.00 | 0.00 | 2.32 | 0.22 | 0.00 | 0.00% | 0 | 4 | 1.78 | -0.06 | 0.01 | -0.03 | 3/26/2025 | 4/7/2025 10:59:05 AM EST |
| 32.50 | 0.00 | 2.09 | % | 0 | 0 | 1.96 | -0.07 | 0.02 | -0.03 | 4/7/2025 10:59:05 AM EST | |||
| 33.00 | 0.00 | 2.11 | 1.57 | 0.00 | 0.00% | 0 | 10 | 1.86 | -0.08 | 0.02 | -0.03 | 4/4/2025 | 4/7/2025 10:59:05 AM EST |
| 33.50 | 0.00 | 2.16 | % | 0 | 0 | 1.85 | -0.09 | 0.02 | -0.03 | 4/7/2025 10:59:05 AM EST | |||
| 34.00 | 0.00 | 2.24 | 2.25 | +0.33 | +17.19% | 2 | 79 | 1.80 | -0.11 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 34.50 | 0.00 | 2.28 | % | 0 | 0 | 1.76 | -0.12 | 0.02 | -0.04 | 4/7/2025 10:59:05 AM EST | |||
| 35.00 | 0.25 | 0.90 | 0.80 | -1.84 | -69.70% | 2 | 62 | 1.72 | -0.13 | 0.02 | -0.05 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 35.50 | 0.26 | 1.40 | 0.84 | % | 1 | 0 | 1.69 | -0.15 | 0.03 | -0.05 | 4/7/2025 | 4/7/2025 10:59:05 AM EST | |
| 36.00 | 0.10 | 2.48 | 1.47 | -1.19 | -44.74% | 1 | 33 | 1.65 | -0.16 | 0.03 | -0.05 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 36.50 | 0.01 | 2.38 | % | 0 | 0 | 1.61 | -0.18 | 0.03 | -0.06 | 4/7/2025 10:59:05 AM EST | |||
| 37.00 | 0.41 | 2.48 | 3.30 | -0.05 | -1.50% | 1 | 133 | 1.09 | -0.20 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 37.50 | 0.29 | 2.59 | % | 0 | 0 | 0.93 | -0.22 | 0.03 | -0.07 | 4/7/2025 10:59:05 AM EST | |||
| 38.00 | 0.34 | 2.71 | 1.81 | -2.14 | -54.18% | 5 | 40 | 0.93 | -0.24 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 38.50 | 0.55 | 2.83 | % | 0 | 0 | 1.47 | -0.26 | 0.04 | -0.07 | 4/7/2025 10:59:05 AM EST | |||
| 39.00 | 0.60 | 3.00 | 1.77 | -0.83 | -31.93% | 1 | 14 | 0.84 | -0.28 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 39.50 | 0.67 | 3.20 | % | 0 | 0 | 0.82 | -0.30 | 0.04 | -0.08 | 4/7/2025 10:59:05 AM EST | |||
| 40.00 | 0.69 | 4.15 | 2.17 | -3.58 | -62.27% | 1 | 35 | 0.85 | -0.33 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 40.50 | 0.79 | 3.55 | % | 0 | 0 | 0.81 | -0.35 | 0.04 | -0.08 | 4/7/2025 10:59:05 AM EST | |||
| 41.00 | 0.87 | 3.75 | 6.07 | 0.00 | 0.00% | 0 | 49 | 0.83 | -0.37 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 10:59:05 AM EST |
| 41.50 | 1.07 | 3.90 | % | 0 | 0 | 0.83 | -0.40 | 0.05 | -0.08 | 4/7/2025 10:59:05 AM EST | |||
| 42.00 | 1.68 | 4.20 | 3.65 | -3.02 | -45.28% | 2 | 7 | 0.80 | -0.42 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 43.00 | 1.72 | 4.70 | 2.89 | -0.38 | -11.63% | 1 | 1 | 0.80 | -0.47 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 44.00 | 2.26 | 5.20 | % | 0 | 0 | 0.77 | -0.53 | 0.05 | -0.08 | 4/7/2025 10:59:05 AM EST | |||
| 45.00 | 2.54 | 6.50 | % | 0 | 0 | 0.73 | -0.59 | 0.06 | -0.07 | 4/7/2025 10:59:05 AM EST | |||
| 46.00 | 3.10 | 7.00 | % | 0 | 0 | 1.21 | -0.64 | 0.05 | -0.07 | 4/7/2025 10:59:05 AM EST | |||
| 47.00 | 3.70 | 7.80 | % | 0 | 0 | 1.21 | -0.68 | 0.05 | -0.07 | 4/7/2025 10:59:05 AM EST | |||
| 48.00 | 4.65 | 8.40 | % | 0 | 0 | 1.20 | -0.75 | 0.05 | -0.06 | 4/7/2025 10:59:05 AM EST | |||
| 49.00 | 5.35 | 9.15 | 7.18 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.80 | 0.05 | -0.05 | 3/27/2025 | 4/7/2025 10:59:05 AM EST |
| 50.00 | 5.85 | 9.90 | % | 0 | 0 | 1.20 | -0.85 | 0.04 | -0.04 | 4/7/2025 10:59:05 AM EST | |||
| 51.00 | 7.15 | 10.75 | % | 0 | 0 | 1.25 | -0.85 | 0.04 | -0.04 | 4/7/2025 10:59:05 AM EST | |||
| 52.00 | 7.95 | 11.65 | % | 0 | 0 | 1.27 | -0.88 | 0.03 | -0.04 | 4/7/2025 10:59:05 AM EST | |||
| 53.00 | 9.05 | 12.65 | 10.46 | 0.00 | 0.00% | 0 | 4 | 1.32 | -0.91 | 0.03 | -0.03 | 3/27/2025 | 4/7/2025 10:59:05 AM EST |
| 55.00 | 10.55 | 14.20 | % | 0 | 0 | 1.44 | -0.96 | 0.02 | -0.02 | 4/7/2025 10:59:05 AM EST |