Options Chain for UNITED STATES STL CORP NEW COM (X) - $42.68 as of 4/25/2025 9:16:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.00 | 17.85 | 16.70 | 0.00 | 0.00% | 0 | 51 | 2.11 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 27.00 | 13.00 | 16.90 | 14.70 | 0.00 | 0.00% | 0 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 28.00 | 12.00 | 15.05 | 13.85 | 0.00 | 0.00% | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 29.00 | 11.00 | 14.05 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 30.00 | 12.35 | 13.25 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 31.00 | 11.25 | 12.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 32.00 | 10.45 | 11.60 | % | 0 | 0 | 1.55 | 0.98 | 0.02 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 33.00 | 9.65 | 10.25 | 9.55 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.95 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 34.00 | 8.70 | 9.25 | 8.25 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.93 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 35.00 | 7.85 | 8.70 | 7.35 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.90 | 0.03 | -0.03 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 36.00 | 5.20 | 7.40 | 6.60 | 0.00 | 0.00% | 0 | 11 | 1.48 | 0.87 | 0.03 | -0.04 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 36.50 | 6.55 | 7.05 | % | 0 | 0 | 1.29 | 0.86 | 0.04 | -0.04 | 4/25/2025 3:59:55 PM EST | |||
| 37.00 | 6.15 | 8.50 | 6.18 | +0.43 | +7.48% | 1 | 5 | 0.90 | 0.83 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 37.50 | 5.70 | 6.20 | 5.60 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.81 | 0.04 | -0.05 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 38.00 | 4.30 | 5.75 | 5.34 | +1.76 | +49.17% | 1 | 2 | 1.18 | 0.79 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 38.50 | 5.00 | 5.80 | 4.97 | +0.82 | +19.76% | 1 | 2 | 0.94 | 0.76 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 39.00 | 3.80 | 5.00 | 4.75 | +2.00 | +72.73% | 1 | 37 | 0.71 | 0.74 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 39.50 | 2.74 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.71 | 0.05 | -0.07 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 40.00 | 2.44 | 4.30 | 3.96 | +0.12 | +3.13% | 1 | 14 | 0.99 | 0.68 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 40.50 | 2.40 | 3.90 | % | 0 | 0 | 1.03 | 0.65 | 0.06 | -0.07 | 4/25/2025 3:59:55 PM EST | |||
| 41.00 | 3.25 | 3.60 | 3.33 | +0.35 | +11.75% | 1 | 161 | 0.81 | 0.62 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 41.50 | 2.89 | 3.30 | 2.95 | % | 5 | 0 | 0.80 | 0.59 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 42.00 | 1.37 | 2.97 | 2.81 | +0.26 | +10.20% | 13 | 96 | 0.59 | 0.56 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 43.00 | 1.54 | 2.78 | 1.97 | -0.17 | -7.95% | 135 | 458 | 0.73 | 0.48 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 44.00 | 0.36 | 1.86 | 1.81 | +0.38 | +26.58% | 105 | 1,269 | 0.51 | 0.40 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 45.00 | 0.77 | 1.39 | 1.25 | -0.05 | -3.85% | 54 | 516 | 0.62 | 0.33 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 46.00 | 0.50 | 0.95 | 0.63 | -0.29 | -31.53% | 16 | 83 | 0.53 | 0.24 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 47.00 | 0.26 | 1.11 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.20 | 0.06 | -0.05 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.58 | 0.49 | 0.00 | 0.00% | 0 | 145 | 0.68 | 0.14 | 0.05 | -0.04 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.41 | 0.34 | -0.03 | -8.11% | 1 | 123 | 0.66 | 0.10 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 634 | 0.66 | 0.06 | 0.03 | -0.02 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 2.25 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.06 | 0.02 | -0.02 | 4/10/2025 | 4/25/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 2.19 | % | 0 | 0 | 1.56 | 0.04 | 0.02 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 53.00 | 0.00 | 2.16 | % | 0 | 0 | 1.62 | 0.03 | 0.01 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 54.00 | 0.00 | 2.14 | % | 0 | 0 | 1.68 | 0.02 | 0.01 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 269 | 251 | 0.58 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.02 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.02 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.14 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 2.17 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 2.22 | 0.34 | 0.00 | 0.00% | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 32.00 | 0.01 | 1.47 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.17 | -0.02 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 33.00 | 0.04 | 0.43 | 0.33 | 0.00 | 0.00% | 0 | 25 | 0.84 | -0.05 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 34.00 | 0.06 | 0.48 | 0.45 | 0.00 | 0.00% | 0 | 212 | 1.04 | -0.07 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 35.00 | 0.26 | 0.55 | 0.36 | -0.81 | -69.24% | 1 | 572 | 0.95 | -0.10 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 36.00 | 0.41 | 0.69 | 0.71 | 0.00 | 0.00% | 0 | 88 | 0.84 | -0.13 | 0.03 | -0.04 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 36.50 | 0.44 | 1.19 | % | 0 | 0 | 1.20 | -0.14 | 0.04 | -0.04 | 4/25/2025 3:59:55 PM EST | |||
| 37.00 | 0.54 | 0.82 | 1.35 | 0.00 | 0.00% | 0 | 16 | 0.81 | -0.17 | 0.04 | -0.05 | 4/16/2025 | 4/25/2025 3:59:55 PM EST |
| 37.50 | 0.57 | 0.95 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.19 | 0.04 | -0.05 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 38.00 | 0.31 | 1.24 | 2.37 | 0.00 | 0.00% | 0 | 301 | 0.96 | -0.21 | 0.05 | -0.06 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 38.50 | 0.73 | 1.16 | 1.03 | % | 52 | 0 | 0.75 | -0.24 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 39.00 | 1.03 | 1.26 | 1.28 | -0.79 | -38.17% | 3,601 | 6,401 | 0.78 | -0.26 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 39.50 | 1.03 | 1.86 | 1.19 | % | 1 | 0 | 0.82 | -0.29 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 40.00 | 1.10 | 1.54 | 2.21 | 0.00 | 0.00% | 0 | 12 | 0.72 | -0.32 | 0.06 | -0.07 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 40.50 | 1.31 | 2.00 | 1.77 | % | 1 | 0 | 0.77 | -0.35 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 41.00 | 1.22 | 2.07 | 2.00 | -0.17 | -7.84% | 1 | 4 | 0.69 | -0.38 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 41.50 | 1.65 | 2.40 | 3.18 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.41 | 0.07 | -0.07 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 42.00 | 1.89 | 2.23 | 2.20 | -1.81 | -45.14% | 1 | 61 | 0.68 | -0.44 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 43.00 | 1.12 | 3.15 | 2.60 | -1.50 | -36.59% | 1 | 77 | 0.55 | -0.52 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 44.00 | 2.77 | 3.15 | 3.20 | -0.25 | -7.25% | 1 | 12 | 0.61 | -0.60 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 45.00 | 2.04 | 3.80 | 3.78 | -0.07 | -1.82% | 1 | 20 | 0.78 | -0.67 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 46.00 | 2.37 | 4.55 | 5.25 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.76 | 0.07 | -0.05 | 4/16/2025 | 4/25/2025 3:59:55 PM EST |
| 47.00 | 4.60 | 5.10 | 5.35 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.80 | 0.06 | -0.05 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 48.00 | 4.20 | 7.85 | 8.95 | 0.00 | 0.00% | 0 | 7 | 1.09 | -0.86 | 0.05 | -0.04 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 49.00 | 4.40 | 8.85 | % | 0 | 0 | 1.24 | -0.90 | 0.04 | -0.03 | 4/25/2025 3:59:55 PM EST | |||
| 50.00 | 5.25 | 9.55 | 5.45 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.94 | 0.03 | -0.02 | 4/9/2025 | 4/25/2025 3:59:55 PM EST |
| 51.00 | 6.15 | 10.95 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.94 | 0.02 | -0.02 | 4/9/2025 | 4/25/2025 3:59:55 PM EST |
| 52.00 | 7.10 | 11.90 | % | 0 | 0 | 1.46 | -0.96 | 0.02 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 53.00 | 8.20 | 12.45 | % | 0 | 0 | 1.50 | -0.97 | 0.01 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 54.00 | 9.20 | 13.45 | % | 0 | 0 | 1.56 | -0.98 | 0.01 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 55.00 | 10.20 | 14.45 | % | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 56.00 | 11.20 | 15.45 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 60.00 | 15.00 | 19.50 | 16.25 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:55 PM EST |
| 65.00 | 20.00 | 24.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST |