Options Chain for UNITED STATES STL CORP NEW COM (X) - $38.95 as of 4/3/2025 9:56:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.25 | 21.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 25.00 | 12.00 | 16.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 26.50 | 10.40 | 14.55 | % | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 27.00 | 10.05 | 14.00 | % | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 27.50 | 9.40 | 13.60 | % | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 28.00 | 9.00 | 13.05 | % | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 28.50 | 8.55 | 12.60 | 14.02 | 0.00 | 0.00% | 0 | 1 | 8.50 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:56 PM EST |
| 29.00 | 8.00 | 12.10 | 10.00 | 0.00 | 0.00% | 0 | 5 | 8.21 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 4/3/2025 3:59:56 PM EST |
| 29.50 | 7.55 | 11.65 | % | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 30.00 | 7.05 | 11.15 | % | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 30.50 | 6.95 | 10.65 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 31.00 | 6.55 | 10.05 | % | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 31.50 | 5.80 | 9.60 | % | 0 | 0 | 6.78 | 0.99 | 0.00 | -0.01 | 4/3/2025 3:59:56 PM EST | |||
| 32.00 | 5.45 | 9.00 | 12.19 | 0.00 | 0.00% | 0 | 12 | 6.50 | 0.99 | 0.01 | -0.01 | 3/26/2025 | 4/3/2025 3:59:56 PM EST |
| 32.50 | 4.65 | 8.60 | % | 0 | 0 | 6.22 | 0.98 | 0.01 | -0.02 | 4/3/2025 3:59:56 PM EST | |||
| 33.00 | 4.25 | 7.65 | % | 0 | 0 | 4.99 | 0.97 | 0.02 | -0.05 | 4/3/2025 3:59:56 PM EST | |||
| 33.50 | 3.75 | 7.60 | % | 0 | 0 | 5.37 | 0.97 | 0.02 | -0.05 | 4/3/2025 3:59:56 PM EST | |||
| 34.00 | 3.35 | 6.75 | 10.44 | 0.00 | 0.00% | 0 | 11 | 4.64 | 0.94 | 0.03 | -0.09 | 3/28/2025 | 4/3/2025 3:59:56 PM EST |
| 34.50 | 2.43 | 6.60 | % | 0 | 0 | 5.13 | 0.91 | 0.04 | -0.15 | 4/3/2025 3:59:56 PM EST | |||
| 35.00 | 2.27 | 5.80 | 7.50 | 0.00 | 0.00% | 0 | 27 | 4.14 | 0.89 | 0.05 | -0.21 | 4/1/2025 | 4/3/2025 3:59:56 PM EST |
| 35.50 | 1.87 | 5.70 | 9.00 | 0.00 | 0.00% | 0 | 1 | 4.72 | 0.87 | 0.06 | -0.23 | 3/28/2025 | 4/3/2025 3:59:56 PM EST |
| 36.00 | 3.10 | 4.95 | 5.85 | 0.00 | 0.00% | 0 | 15 | 4.10 | 0.82 | 0.07 | -0.35 | 3/31/2025 | 4/3/2025 3:59:56 PM EST |
| 36.50 | 1.13 | 4.65 | % | 0 | 0 | 4.17 | 0.78 | 0.08 | -0.46 | 4/3/2025 3:59:56 PM EST | |||
| 37.00 | 0.81 | 2.67 | 2.82 | -3.66 | -56.49% | 4 | 47 | 2.89 | 0.74 | 0.10 | -0.53 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 37.50 | 0.69 | 3.20 | 4.95 | 0.00 | 0.00% | 0 | 1 | 3.66 | 0.69 | 0.11 | -0.57 | 4/2/2025 | 4/3/2025 3:59:56 PM EST |
| 38.00 | 0.61 | 2.62 | 1.87 | -2.43 | -56.52% | 23 | 135 | 3.30 | 0.64 | 0.11 | -0.61 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 38.50 | 0.00 | 2.84 | 1.42 | -2.80 | -66.36% | 14 | 12 | 3.18 | 0.58 | 0.12 | -0.64 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 39.00 | 0.73 | 1.02 | 0.70 | -3.37 | -82.81% | 10 | 41 | 1.24 | 0.51 | 0.12 | -0.64 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 39.50 | 0.60 | 2.13 | 0.80 | -3.19 | -79.95% | 128 | 11 | 1.96 | 0.45 | 0.12 | -0.64 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 40.00 | 0.16 | 0.96 | 0.55 | -2.35 | -81.04% | 976 | 1,011 | 1.13 | 0.39 | 0.12 | -0.61 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 40.50 | 0.32 | 0.51 | 0.47 | -1.85 | -79.75% | 1,648 | 2 | 1.19 | 0.33 | 0.12 | -0.58 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 41.00 | 0.28 | 0.37 | 0.35 | -1.59 | -81.96% | 1,828 | 4,766 | 1.25 | 0.28 | 0.11 | -0.53 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 41.50 | 0.21 | 0.35 | 0.36 | -1.53 | -80.96% | 1,256 | 191 | 1.31 | 0.23 | 0.10 | -0.41 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 42.00 | 0.10 | 0.36 | 0.21 | -1.19 | -85.00% | 1,111 | 3,603 | 1.30 | 0.19 | 0.09 | -0.32 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 2.30 | 0.13 | -0.93 | -87.74% | 32 | 575 | 4.40 | 0.15 | 0.08 | -0.25 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 43.00 | 0.06 | 0.35 | 0.15 | -0.84 | -84.85% | 1,830 | 12,414 | 1.53 | 0.12 | 0.06 | -0.18 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 43.50 | 0.00 | 0.66 | 0.10 | -0.83 | -89.25% | 1,046 | 382 | 2.23 | 0.09 | 0.05 | -0.13 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 44.00 | 0.06 | 0.08 | 0.08 | -0.44 | -84.62% | 2,970 | 7,718 | 1.43 | 0.07 | 0.04 | -0.09 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 44.50 | 0.05 | 0.27 | 0.12 | -0.39 | -76.48% | 25 | 212 | 1.71 | 0.05 | 0.03 | -0.07 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 45.00 | 0.05 | 0.06 | 0.05 | -0.39 | -88.64% | 816 | 2,373 | 1.56 | 0.04 | 0.03 | -0.05 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 45.50 | 0.00 | 2.16 | 0.10 | -0.27 | -72.98% | 6 | 326 | 5.34 | 0.03 | 0.02 | -0.04 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 46.00 | 0.01 | 0.53 | 0.07 | -0.23 | -76.67% | 47 | 2,054 | 2.20 | 0.02 | 0.02 | -0.02 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 46.50 | 0.00 | 0.75 | 0.01 | -1.13 | -99.13% | 4 | 1 | 3.57 | 0.02 | 0.01 | -0.02 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 47.00 | 0.01 | 0.50 | 0.04 | -0.46 | -92.00% | 13 | 106 | 2.37 | 0.01 | 0.01 | -0.01 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.88 | 0.35 | 0.00 | 0.00% | 0 | 166 | 4.06 | 0.01 | 0.01 | -0.01 | 4/2/2025 | 4/3/2025 3:59:56 PM EST |
| 48.00 | 0.02 | 0.07 | 0.05 | -0.08 | -61.54% | 60 | 1,994 | 3.94 | 0.01 | 0.00 | -0.01 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 48.50 | 0.00 | 0.04 | 0.22 | 0.00 | 0.00% | 0 | 83 | 2.08 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 2.13 | 0.20 | 0.00 | 0.00% | 0 | 11 | 6.36 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:56 PM EST |
| 49.50 | 0.00 | 2.13 | 0.03 | -0.17 | -85.00% | 1 | 29 | 6.50 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.03 | 0.01 | -0.12 | -92.31% | 266 | 3,179 | 2.12 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.03 | 0.05 | +0.01 | +25.00% | 3 | 296 | 2.37 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 292 | 2.51 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 110 | 291 | 2.51 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:56 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 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 26.50 | 0.00 | 2.13 | % | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 1.04 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.20 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 1.40 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 28.50 | 0.00 | 0.74 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 2.12 | 0.01 | 0.00 | 0.00% | 0 | 101 | 8.28 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:56 PM EST |
| 29.50 | 0.00 | 2.12 | % | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.02 | 0.00 | 0.00% | 1 | 97 | 5.68 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 30.50 | 0.00 | 2.12 | 0.01 | 0.00 | 0.00% | 0 | 1 | 7.40 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 2.12 | 0.07 | 0.00 | 0.00% | 0 | 6 | 7.12 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/3/2025 3:59:56 PM EST |
| 31.50 | 0.00 | 2.12 | 0.08 | 0.00 | 0.00% | 0 | 5 | 6.85 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 4/3/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 2.12 | 0.06 | 0.00 | 0.00% | 0 | 34 | 6.56 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 4/3/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 2.12 | 0.03 | 0.00 | 0.00% | 0 | 28 | 6.28 | -0.02 | 0.01 | -0.02 | 4/1/2025 | 4/3/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 11 | 105 | 1.54 | -0.03 | 0.02 | -0.05 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 33.50 | 0.00 | 2.13 | 0.02 | -0.03 | -60.00% | 2 | 67 | 5.75 | -0.03 | 0.02 | -0.05 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.15 | 0.02 | -0.05 | -71.43% | 21 | 332 | 1.94 | -0.06 | 0.03 | -0.09 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 34.50 | 0.02 | 0.15 | 0.03 | -0.01 | -25.00% | 29 | 113 | 1.47 | -0.09 | 0.04 | -0.15 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 35.00 | 0.03 | 0.11 | 0.05 | -0.01 | -16.67% | 62 | 284 | 1.31 | -0.11 | 0.05 | -0.21 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 35.50 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 16 | 1.59 | -0.13 | 0.06 | -0.23 | 4/1/2025 | 4/3/2025 3:59:56 PM EST |
| 36.00 | 0.04 | 0.21 | 0.15 | +0.08 | +114.29% | 268 | 1,055 | 1.20 | -0.18 | 0.07 | -0.35 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 36.50 | 0.01 | 0.28 | 0.13 | +0.05 | +62.50% | 13 | 14 | 1.01 | -0.22 | 0.08 | -0.46 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.35 | 0.28 | +0.08 | +40.00% | 19 | 776 | 1.34 | -0.26 | 0.10 | -0.53 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 1.46 | 0.29 | +0.05 | +20.84% | 2 | 318 | 2.42 | -0.31 | 0.11 | -0.57 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 38.00 | 0.50 | 1.78 | 0.52 | +0.26 | +100.00% | 2,202 | 10,074 | 1.93 | -0.36 | 0.11 | -0.61 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 38.50 | 0.00 | 0.75 | 0.40 | +0.04 | +11.12% | 9 | 337 | 1.19 | -0.42 | 0.12 | -0.64 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 39.00 | 0.74 | 3.00 | 0.90 | +0.33 | +57.90% | 955 | 1,532 | 1.02 | -0.49 | 0.12 | -0.64 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 39.50 | 0.00 | 2.79 | 0.50 | -0.05 | -9.10% | 34 | 394 | 3.30 | -0.55 | 0.12 | -0.64 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 40.00 | 1.06 | 1.70 | 1.41 | +0.91 | +182.00% | 2,110 | 8,343 | 2.87 | -0.61 | 0.12 | -0.61 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 40.50 | 0.41 | 2.87 | 1.11 | +0.44 | +65.68% | 29 | 47 | 2.93 | -0.67 | 0.12 | -0.58 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 41.00 | 2.15 | 2.56 | 1.84 | +1.16 | +170.59% | 175 | 2,946 | 1.14 | -0.72 | 0.11 | -0.53 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 41.50 | 1.34 | 3.05 | 2.08 | +1.06 | +103.93% | 15 | 185 | 2.86 | -0.77 | 0.10 | -0.41 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 42.00 | 1.68 | 3.35 | 3.02 | +1.92 | +174.55% | 53 | 90 | 3.83 | -0.81 | 0.09 | -0.32 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 42.50 | 2.12 | 5.00 | 2.94 | +1.31 | +80.37% | 23 | 600 | 3.90 | -0.85 | 0.08 | -0.25 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 43.00 | 2.64 | 5.05 | 3.63 | +2.07 | +132.70% | 37 | 83 | 4.03 | -0.88 | 0.06 | -0.18 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 43.50 | 3.05 | 5.60 | 1.75 | 0.00 | 0.00% | 0 | 11 | 4.34 | -0.91 | 0.05 | -0.13 | 4/2/2025 | 4/3/2025 3:59:56 PM EST |
| 44.00 | 3.55 | 6.90 | 2.86 | 0.00 | 0.00% | 0 | 7 | 4.52 | -0.93 | 0.04 | -0.09 | 4/1/2025 | 4/3/2025 3:59:56 PM EST |
| 44.50 | 4.05 | 7.45 | 3.24 | 0.00 | 0.00% | 0 | 8 | 4.76 | -0.95 | 0.03 | -0.07 | 4/1/2025 | 4/3/2025 3:59:56 PM EST |
| 45.00 | 3.95 | 7.90 | 5.16 | +1.78 | +52.67% | 5 | 108 | 4.79 | -0.96 | 0.03 | -0.05 | 4/3/2025 | 4/3/2025 3:59:56 PM EST |
| 45.50 | 4.45 | 8.40 | 3.73 | 0.00 | 0.00% | 0 | 101 | 4.96 | -0.97 | 0.02 | -0.04 | 4/1/2025 | 4/3/2025 3:59:56 PM EST |
| 46.00 | 4.95 | 8.90 | % | 0 | 0 | 5.19 | -0.98 | 0.02 | -0.02 | 4/3/2025 3:59:56 PM EST | |||
| 46.50 | 5.45 | 9.40 | % | 0 | 0 | 5.34 | -0.98 | 0.01 | -0.02 | 4/3/2025 3:59:56 PM EST | |||
| 47.00 | 5.95 | 10.00 | % | 0 | 0 | 5.49 | -0.99 | 0.01 | -0.01 | 4/3/2025 3:59:56 PM EST | |||
| 47.50 | 6.45 | 10.45 | % | 0 | 0 | 5.64 | -0.99 | 0.01 | -0.01 | 4/3/2025 3:59:56 PM EST | |||
| 48.00 | 6.95 | 10.95 | % | 0 | 0 | 5.78 | -0.99 | 0.00 | -0.01 | 4/3/2025 3:59:56 PM EST | |||
| 48.50 | 7.45 | 11.50 | % | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 49.00 | 7.95 | 11.95 | % | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 49.50 | 8.45 | 12.45 | % | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 50.00 | 8.95 | 13.00 | 7.35 | 0.00 | 0.00% | 0 | 1 | 6.32 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:56 PM EST |
| 51.00 | 9.95 | 13.95 | % | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 52.00 | 10.95 | 15.00 | % | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 53.00 | 11.95 | 15.95 | % | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST | |||
| 54.00 | 12.95 | 17.00 | % | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:56 PM EST |