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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.20 | 29.80 | 21.80 | 0.00 | 0.00% | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 25.40 | 28.60 | 22.70 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 24.20 | 27.80 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.00 | 23.35 | 26.60 | 19.00 | 0.00 | 0.00% | 0 | 30 | 2.17 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 22.10 | 25.15 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 21.20 | 24.10 | 17.73 | 0.00 | 0.00% | 0 | 6 | 1.85 | 0.99 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 19.90 | 22.80 | 16.10 | 0.00 | 0.00% | 0 | 21 | 1.64 | 0.99 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 18.90 | 21.80 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 23.00 | 18.05 | 21.65 | 14.80 | 0.00 | 0.00% | 0 | 34 | 1.55 | 0.99 | 0.00 | -0.01 | 1/29/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 16.95 | 20.85 | 8.15 | 0.00 | 0.00% | 0 | 8 | 1.26 | 0.98 | 0.00 | -0.01 | 1/3/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 16.00 | 19.75 | 15.00 | 0.00 | 0.00% | 0 | 9 | 1.28 | 0.97 | 0.00 | -0.01 | 2/6/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 15.00 | 18.25 | 15.04 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.97 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 14.05 | 17.80 | 10.58 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.96 | 0.01 | -0.01 | 1/21/2025 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 13.10 | 15.75 | % | 0 | 0 | 1.23 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 29.00 | 12.25 | 14.80 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.19 | 0.93 | 0.01 | -0.02 | 9/6/2024 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 11.30 | 14.40 | 7.90 | 0.00 | 0.00% | 0 | 54 | 1.16 | 0.91 | 0.01 | -0.02 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 31.00 | 10.60 | 13.15 | 9.08 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.90 | 0.01 | -0.03 | 2/19/2025 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 10.90 | 12.25 | 6.80 | 0.00 | 0.00% | 0 | 50 | 1.15 | 0.88 | 0.02 | -0.03 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 10.15 | 11.40 | 9.00 | 0.00 | 0.00% | 0 | 124 | 1.01 | 0.86 | 0.02 | -0.03 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 8.55 | 10.60 | 11.44 | +1.44 | +14.40% | 1 | 57 | 0.93 | 0.83 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 9.40 | 9.75 | 9.13 | +0.08 | +0.89% | 4 | 98 | 0.86 | 0.81 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 8.65 | 9.05 | 8.97 | +1.97 | +28.15% | 1 | 64 | 0.75 | 0.78 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 8.10 | 8.35 | 7.96 | +0.48 | +6.42% | 1 | 3,853 | 0.76 | 0.75 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 5.90 | 7.75 | 7.17 | +0.35 | +5.14% | 12 | 438 | 0.60 | 0.73 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 6.80 | 7.10 | 6.90 | +0.60 | +9.53% | 20 | 519 | 0.76 | 0.69 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 6.15 | 6.50 | 6.33 | +0.63 | +11.06% | 1,348 | 5,276 | 0.76 | 0.66 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 5.55 | 6.00 | 5.40 | +0.41 | +8.22% | 5 | 528 | 0.75 | 0.63 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 4.35 | 5.40 | 4.70 | -0.10 | -2.09% | 19 | 788 | 0.74 | 0.59 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 4.50 | 4.85 | 4.70 | +0.85 | +22.08% | 45 | 4,487 | 0.73 | 0.56 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 4.00 | 4.25 | 4.05 | +0.15 | +3.85% | 63 | 376 | 0.71 | 0.52 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 3.60 | 3.85 | 3.64 | +0.39 | +12.00% | 874 | 11,200 | 0.71 | 0.48 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 2.75 | 3.30 | 3.47 | +0.61 | +21.33% | 5 | 501 | 0.66 | 0.44 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 47.00 | 2.56 | 3.05 | 2.41 | -0.10 | -3.99% | 23 | 190 | 0.68 | 0.40 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 48.00 | 1.32 | 2.69 | 2.10 | -0.07 | -3.23% | 23 | 60 | 0.59 | 0.36 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 49.00 | 0.56 | 2.49 | 2.00 | +0.39 | +24.23% | 20 | 41 | 0.52 | 0.32 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 1.32 | 1.64 | 1.50 | +0.10 | +7.15% | 2,331 | 15,778 | 0.59 | 0.29 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 0.08 | 0.11 | 0.11 | +0.01 | +10.00% | 316 | 4,921 | 0.37 | 0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 444 | 0.45 | 0.05 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 1.31 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.31 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.31 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.32 | 0.12 | 0.00 | 0.00% | 0 | 64 | 2.24 | -0.01 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 1.00 | 0.87 | 0.00 | 0.00% | 0 | 3 | 1.65 | -0.01 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 1.31 | 1.00 | 0.00 | 0.00% | 0 | 15 | 1.84 | -0.01 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 2.13 | 0.98 | 0.00 | 0.00% | 0 | 3 | 1.91 | -0.01 | 0.00 | -0.01 | 12/13/2024 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 1.68 | 1.46 | 0.00 | 0.00% | 0 | 11 | 1.66 | -0.02 | 0.00 | -0.01 | 9/16/2024 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 164 | 1.11 | -0.03 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 1.78 | 0.57 | 0.00 | 0.00% | 0 | 8 | 1.59 | -0.03 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 1.78 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.56 | -0.04 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 1.93 | 0.32 | 0.00 | 0.00% | 0 | 11 | 1.45 | -0.05 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 29.00 | 0.05 | 1.95 | 0.31 | 0.00 | 0.00% | 0 | 39 | 0.90 | -0.07 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.17 | 0.55 | 0.46 | +0.10 | +27.78% | 15 | 464 | 0.71 | -0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 31.00 | 0.13 | 1.69 | 0.25 | -0.78 | -75.73% | 14 | 29 | 0.80 | -0.10 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 0.34 | 2.07 | 0.57 | -0.02 | -3.39% | 2 | 42 | 1.24 | -0.12 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 0.04 | 2.32 | 0.84 | +0.10 | +13.52% | 1 | 342 | 1.19 | -0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 0.59 | 2.28 | 1.00 | +0.04 | +4.17% | 71 | 839 | 0.79 | -0.17 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 1.27 | 1.56 | 1.35 | +0.15 | +12.50% | 456 | 4,940 | 0.77 | -0.19 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 0.83 | 2.52 | 1.54 | +0.15 | +10.80% | 82 | 318 | 0.75 | -0.22 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 1.47 | 2.66 | 2.03 | +0.34 | +20.12% | 218 | 153 | 0.77 | -0.25 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 2.00 | 2.75 | 2.28 | +0.27 | +13.44% | 23 | 406 | 0.76 | -0.27 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 2.27 | 2.98 | 2.75 | +0.36 | +15.07% | 4 | 285 | 0.74 | -0.31 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 2.50 | 3.35 | 3.10 | +0.25 | +8.78% | 8 | 2,006 | 0.72 | -0.34 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 3.45 | 3.80 | 3.65 | +0.65 | +21.67% | 16 | 1,768 | 0.76 | -0.37 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 3.55 | 4.25 | 4.00 | +0.27 | +7.24% | 2,486 | 3 | 0.72 | -0.41 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 3.00 | 4.70 | 4.45 | -3.45 | -43.68% | 25 | 1 | 0.63 | -0.44 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 3.80 | 6.15 | 4.76 | +0.06 | +1.28% | 6 | 120 | 0.64 | -0.48 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 5.20 | 5.70 | 5.32 | 0.00 | 0.00% | 0 | 1,478 | 0.70 | -0.52 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 5.55 | 6.25 | 5.44 | 0.00 | 0.00% | 0 | 9 | 0.67 | -0.56 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 47.00 | 6.15 | 6.85 | 7.25 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.60 | 0.04 | -0.04 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 48.00 | 6.70 | 7.50 | % | 0 | 0 | 0.64 | -0.64 | 0.04 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 49.00 | 7.30 | 8.05 | % | 0 | 0 | 0.59 | -0.68 | 0.04 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 7.95 | 8.65 | 15.70 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.71 | 0.04 | -0.03 | 11/15/2024 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 10.00 | 13.90 | 21.40 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.88 | 0.02 | -0.02 | 11/15/2024 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 15.00 | 18.85 | % | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST |