Options Chain for UNITED STATES STL CORP NEW COM (X) - $53.10 as of 5/28/2025 5:27:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.35 | 30.85 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 30.00 | 22.55 | 25.75 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 31.00 | 21.40 | 24.90 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 32.00 | 20.40 | 24.00 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 33.00 | 19.60 | 22.95 | 9.20 | 0.00 | 0.00% | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:06 PM EST |
| 34.00 | 18.45 | 21.90 | 10.25 | 0.00 | 0.00% | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:06 PM EST |
| 35.00 | 17.50 | 20.95 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 36.00 | 16.55 | 19.90 | 9.38 | 0.00 | 0.00% | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 4:00:06 PM EST |
| 37.00 | 15.65 | 18.90 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 38.00 | 14.60 | 17.90 | 6.40 | 0.00 | 0.00% | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:06 PM EST |
| 39.00 | 13.75 | 16.85 | 5.59 | 0.00 | 0.00% | 0 | 39 | 2.32 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:06 PM EST |
| 40.00 | 12.75 | 15.75 | 13.45 | +6.34 | +89.17% | 5 | 55 | 2.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 40.50 | 12.15 | 15.15 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 41.00 | 11.70 | 15.10 | 6.00 | 0.00 | 0.00% | 0 | 122 | 2.11 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 41.50 | 11.20 | 14.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 42.00 | 10.80 | 14.15 | 11.54 | +4.74 | +69.71% | 1 | 100 | 1.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 42.50 | 10.25 | 13.55 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 43.00 | 9.80 | 13.15 | 11.00 | +0.13 | +1.20% | 15 | 138 | 1.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 43.50 | 9.30 | 12.75 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 44.00 | 8.80 | 12.15 | 10.00 | 0.00 | 0.00% | 0 | 11 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 44.50 | 8.00 | 11.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 45.00 | 7.15 | 9.50 | 8.80 | -0.10 | -1.13% | 10 | 824 | 1.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 45.50 | 7.30 | 11.00 | 8.86 | % | 1 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST | |
| 46.00 | 6.85 | 10.00 | 7.70 | 0.00 | 0.00% | 0 | 20 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 46.50 | 6.35 | 9.70 | 7.41 | % | 1 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST | |
| 47.00 | 5.80 | 9.25 | 7.23 | +2.43 | +50.63% | 1 | 748 | 0.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 48.00 | 4.60 | 7.65 | 6.14 | 0.00 | 0.00% | 0 | 16 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 49.00 | 4.10 | 6.25 | 5.24 | 0.00 | 0.00% | 0 | 52 | 1.25 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 50.00 | 3.35 | 4.90 | 3.81 | -0.94 | -19.79% | 7 | 126 | 0.62 | 1.00 | 0.05 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 51.00 | 1.17 | 4.00 | 4.25 | 0.00 | 0.00% | 0 | 502 | 0.76 | 0.84 | 0.19 | -0.01 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 52.00 | 0.58 | 3.00 | 1.79 | -0.56 | -23.83% | 11 | 49 | 0.55 | 0.65 | 0.18 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 53.00 | 0.20 | 2.00 | 1.68 | +0.29 | +20.87% | 3 | 20 | 0.53 | 0.48 | 0.17 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 54.00 | 0.34 | 0.99 | 0.30 | -0.50 | -62.50% | 5 | 33 | 0.30 | 0.32 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 55.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 427 | 940 | 0.16 | 0.18 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | % | 1 | 0 | 0.21 | 0.10 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST | |
| 57.00 | 0.01 | 0.04 | % | 0 | 0 | 0.24 | 0.05 | 0.04 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 58.00 | 0.00 | 4.95 | % | 0 | 0 | 1.66 | 0.04 | 0.03 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 59.00 | 0.00 | 4.95 | % | 0 | 0 | 1.73 | 0.02 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.50 | +0.48 | +2,400.00% | 1 | 44 | 0.53 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 61.00 | 0.00 | 5.00 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 62.00 | 0.00 | 5.00 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 63.00 | 0.00 | 4.95 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 64.00 | 0.00 | 4.95 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 4.95 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 4.95 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 4.95 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.02 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 30.00 | 0.05 | 0.09 | 0.07 | +0.03 | +75.00% | 22 | 683 | 1.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.13 | 0.08 | +0.01 | +14.29% | 7 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 0.15 | 0.10 | +0.03 | +42.86% | 3 | 178 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 0.19 | 0.17 | +0.02 | +13.34% | 4 | 74 | 1.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 34.00 | 0.05 | 0.22 | 0.05 | -0.07 | -58.34% | 7 | 45 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 35.00 | 0.08 | 0.24 | 0.11 | -0.04 | -26.67% | 1 | 75 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 36.00 | 0.00 | 0.37 | 1.03 | +0.82 | +390.48% | 2 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 37.00 | 0.00 | 1.74 | 0.19 | 0.00 | 0.00% | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 38.00 | 0.06 | 0.83 | 1.23 | +0.98 | +392.00% | 3 | 37 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 39.00 | 0.01 | 0.44 | 0.20 | -0.10 | -33.34% | 1 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 40.00 | 0.10 | 0.49 | 0.35 | -0.05 | -12.50% | 101 | 41 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 40.50 | 0.00 | 5.00 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 41.00 | 0.00 | 4.65 | 1.50 | 0.00 | 0.00% | 0 | 15 | 2.38 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 41.50 | 0.00 | 5.00 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 42.00 | 0.02 | 2.99 | 0.55 | 0.00 | 0.00% | 0 | 15 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 5.00 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 43.00 | 0.00 | 5.00 | 5.55 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:06 PM EST |
| 43.50 | 0.00 | 5.00 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 44.00 | 0.00 | 5.00 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 44.50 | 0.00 | 5.00 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.00 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 45.50 | 0.00 | 2.94 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 46.00 | 0.05 | 4.10 | 0.90 | +0.21 | +30.44% | 3 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 46.50 | 0.00 | 5.00 | 0.80 | 0.00 | 0.00% | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 47.00 | 0.00 | 5.00 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 48.00 | 0.00 | 2.84 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 49.00 | 0.00 | 1.95 | 1.00 | 0.00 | 0.00% | 0 | 22 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 45 | 0.46 | 0.00 | 0.05 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 51.00 | 0.58 | 1.71 | 1.17 | 0.00 | 0.00% | 32 | 23 | 0.36 | -0.16 | 0.19 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 52.00 | 0.43 | 1.93 | 1.33 | +0.12 | +9.92% | 4 | 6 | 0.27 | -0.35 | 0.18 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 53.00 | 0.48 | 4.90 | 1.26 | 0.00 | 0.00% | 0 | 15 | 0.94 | -0.52 | 0.17 | -0.02 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 54.00 | 0.22 | 4.70 | 1.61 | % | 1 | 0 | 0.74 | -0.68 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 4:00:06 PM EST | |
| 55.00 | 0.25 | 4.30 | 2.70 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.82 | 0.10 | -0.01 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 56.00 | 1.00 | 5.00 | % | 0 | 0 | 0.67 | -0.90 | 0.07 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 57.00 | 1.86 | 6.00 | % | 0 | 0 | 0.72 | -0.95 | 0.04 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 58.00 | 2.87 | 7.00 | % | 0 | 0 | 0.80 | -0.96 | 0.03 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 59.00 | 3.85 | 8.00 | % | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 60.00 | 4.85 | 9.00 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 61.00 | 5.85 | 10.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 62.00 | 6.85 | 11.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 63.00 | 7.85 | 12.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 64.00 | 8.85 | 13.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 65.00 | 9.85 | 14.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 70.00 | 14.85 | 19.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 75.00 | 19.85 | 24.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 80.00 | 24.85 | 29.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST |