Options Chain for UNITED STATES STL CORP NEW COM (X) - $42.89 as of 5/5/2025 9:34:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 29.25 | 30.55 | 29.50 | 0.00 | 0.00% | 0 | 34 | 3.16 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 26.05 | 29.70 | 22.10 | 0.00 | 0.00% | 0 | 31 | 2.17 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 4:00:00 PM EST |
| 18.00 | 23.30 | 26.85 | 23.85 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 21.80 | 23.60 | 22.60 | 0.00 | 0.00% | 0 | 103 | 1.87 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 21.00 | 19.75 | 22.15 | 21.30 | 0.00 | 0.00% | 0 | 6 | 1.56 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 22.00 | 18.80 | 22.15 | 18.02 | 0.00 | 0.00% | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 2/28/2025 | 5/5/2025 4:00:00 PM EST |
| 23.00 | 17.80 | 20.50 | 19.40 | 0.00 | 0.00% | 0 | 204 | 1.41 | 0.98 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 24.00 | 16.85 | 20.50 | 20.24 | 0.00 | 0.00% | 0 | 12 | 1.35 | 0.97 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 15.90 | 18.30 | 18.38 | +1.28 | +7.49% | 10 | 422 | 0.99 | 0.96 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 26.00 | 14.95 | 17.30 | 18.20 | 0.00 | 0.00% | 0 | 21 | 1.50 | 0.96 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 27.00 | 14.15 | 17.30 | 17.50 | 0.00 | 0.00% | 0 | 169 | 1.31 | 0.94 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 28.00 | 13.30 | 15.65 | 13.85 | 0.00 | 0.00% | 0 | 7 | 1.32 | 0.93 | 0.01 | -0.02 | 3/20/2025 | 5/5/2025 4:00:00 PM EST |
| 29.00 | 12.30 | 14.85 | 14.95 | -2.13 | -12.48% | 1 | 4 | 1.27 | 0.92 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 11.45 | 13.90 | 13.79 | 0.00 | 0.00% | 0 | 898 | 1.31 | 0.90 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 31.00 | 11.15 | 13.75 | 10.15 | 0.00 | 0.00% | 0 | 238 | 0.93 | 0.88 | 0.01 | -0.03 | 4/3/2025 | 5/5/2025 4:00:00 PM EST |
| 32.00 | 11.05 | 12.15 | 11.40 | 0.00 | 0.00% | 0 | 408 | 1.22 | 0.86 | 0.02 | -0.04 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 33.00 | 9.05 | 11.35 | 10.66 | 0.00 | 0.00% | 0 | 424 | 0.96 | 0.85 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 34.00 | 8.30 | 10.55 | 10.37 | 0.00 | 0.00% | 0 | 409 | 1.08 | 0.82 | 0.02 | -0.04 | 3/25/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 7.55 | 9.85 | 10.00 | 0.00 | 0.00% | 0 | 6,463 | 0.91 | 0.80 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 36.00 | 7.70 | 9.15 | 8.50 | -1.40 | -14.15% | 1 | 297 | 0.80 | 0.77 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 37.00 | 8.15 | 8.50 | 8.25 | -0.25 | -2.95% | 50 | 1,864 | 0.80 | 0.75 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 38.00 | 7.55 | 7.85 | 8.20 | -0.40 | -4.66% | 5 | 461 | 0.82 | 0.72 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 39.00 | 6.80 | 7.30 | 6.96 | -0.44 | -5.95% | 127 | 1,819 | 0.81 | 0.69 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 6.35 | 6.70 | 6.40 | -0.70 | -9.86% | 75 | 24,860 | 0.82 | 0.66 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 41.00 | 5.80 | 6.05 | 5.77 | -0.73 | -11.24% | 153 | 1,098 | 0.81 | 0.63 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 42.00 | 4.90 | 5.95 | 6.15 | 0.00 | 0.00% | 0 | 3,394 | 0.80 | 0.59 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 43.00 | 4.65 | 4.90 | 4.69 | -0.66 | -12.34% | 22 | 1,629 | 0.78 | 0.56 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 44.00 | 4.15 | 4.50 | 4.30 | -0.24 | -5.29% | 4 | 916 | 0.77 | 0.52 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 3.70 | 3.80 | 3.70 | -0.65 | -14.95% | 1,449 | 88,323 | 0.74 | 0.48 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 46.00 | 3.10 | 4.30 | 3.30 | -0.40 | -10.82% | 1 | 922 | 0.80 | 0.44 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 47.00 | 2.51 | 3.00 | 2.50 | +0.18 | +7.76% | 68 | 741 | 0.69 | 0.39 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 48.00 | 2.14 | 2.58 | 2.10 | -0.53 | -20.16% | 7 | 6,235 | 0.68 | 0.35 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 49.00 | 1.02 | 2.63 | 1.72 | -0.47 | -21.47% | 1 | 596 | 0.62 | 0.30 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 1.60 | 1.75 | 1.60 | -0.25 | -13.52% | 23,401 | 57,941 | 0.64 | 0.26 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 52.50 | 0.69 | 0.75 | 0.69 | +0.06 | +9.53% | 621 | 28,679 | 0.54 | 0.14 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 909 | 51,497 | 0.35 | 0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 6 | 765 | 0.41 | 0.03 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 560 | 0.42 | 0.02 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 342 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.68 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 153 | 2.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 179 | 1.33 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 1.28 | 0.25 | 0.00 | 0.00% | 0 | 140 | 2.16 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 1.30 | 0.09 | 0.00 | 0.00% | 0 | 14,705 | 1.95 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.40 | 1.02 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.01 | 0.00 | -0.01 | 1/22/2025 | 5/5/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 1.33 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.76 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 1.36 | 1.11 | 0.00 | 0.00% | 0 | 276 | 1.68 | -0.02 | 0.00 | -0.01 | 12/26/2024 | 5/5/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 1.39 | 0.17 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.03 | 0.00 | -0.01 | 2/10/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.14 | 0.27 | 0.20 | -0.02 | -9.10% | 43 | 40,403 | 0.92 | -0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 1.15 | 0.54 | 0.00 | 0.00% | 0 | 39 | 1.34 | -0.04 | 0.01 | -0.02 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 27.00 | 0.20 | 0.51 | 0.61 | 0.00 | 0.00% | 0 | 540 | 0.90 | -0.06 | 0.01 | -0.02 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 28.00 | 0.13 | 1.29 | 0.34 | -0.29 | -46.04% | 5 | 63 | 1.56 | -0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 29.00 | 0.26 | 1.53 | 0.40 | -0.92 | -69.70% | 6 | 4 | 1.53 | -0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.60 | 0.74 | 0.65 | +0.10 | +18.19% | 2,805 | 94,517 | 0.88 | -0.10 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 31.00 | 0.56 | 1.51 | 0.84 | +0.13 | +18.31% | 334 | 266 | 0.93 | -0.12 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 32.00 | 0.97 | 1.02 | 1.01 | +0.07 | +7.45% | 24 | 11,233 | 0.87 | -0.14 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 33.00 | 1.04 | 2.12 | 1.23 | +0.26 | +26.81% | 66 | 2,086 | 0.94 | -0.15 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 34.00 | 1.23 | 1.63 | 1.41 | +0.13 | +10.16% | 2,136 | 2,202 | 0.86 | -0.18 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 1.55 | 1.80 | 1.64 | +0.05 | +3.15% | 9,679 | 61,984 | 0.85 | -0.20 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 36.00 | 1.28 | 2.18 | 2.00 | +0.24 | +13.64% | 38 | 667 | 0.79 | -0.23 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 37.00 | 2.13 | 2.45 | 2.36 | +0.30 | +14.57% | 39 | 20,888 | 0.84 | -0.25 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 38.00 | 2.32 | 2.94 | 2.67 | +0.35 | +15.09% | 13 | 10,215 | 0.84 | -0.28 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 39.00 | 2.90 | 3.20 | 3.15 | +0.51 | +19.32% | 61 | 11,620 | 0.84 | -0.31 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 3.30 | 3.55 | 3.45 | +0.42 | +13.87% | 3,652 | 81,753 | 0.83 | -0.34 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 41.00 | 3.65 | 4.50 | 3.25 | -0.40 | -10.96% | 2 | 3,926 | 0.86 | -0.37 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 42.00 | 3.85 | 4.60 | 4.20 | +0.36 | +9.38% | 6 | 5,687 | 0.80 | -0.41 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 43.00 | 4.65 | 5.05 | 4.80 | +0.47 | +10.86% | 7 | 481 | 0.82 | -0.44 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 44.00 | 3.35 | 5.55 | 5.25 | +0.22 | +4.38% | 21 | 324 | 0.65 | -0.48 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 5.45 | 5.90 | 5.30 | +0.15 | +2.92% | 2 | 64,116 | 0.75 | -0.52 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 46.00 | 5.20 | 6.60 | 7.25 | 0.00 | 0.00% | 0 | 257 | 0.69 | -0.56 | 0.04 | -0.04 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 47.00 | 6.50 | 8.65 | 7.85 | 0.00 | 0.00% | 0 | 384 | 0.86 | -0.61 | 0.04 | -0.04 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 48.00 | 6.80 | 8.85 | 6.95 | 0.00 | 0.00% | 241 | 118 | 0.78 | -0.65 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 49.00 | 6.70 | 9.35 | 7.50 | 0.00 | 0.00% | 0 | 180 | 0.68 | -0.70 | 0.04 | -0.03 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 8.20 | 9.50 | 7.83 | 0.00 | 0.00% | 0 | 2,286 | 0.71 | -0.74 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 52.50 | 8.15 | 11.90 | 10.60 | 0.00 | 0.00% | 0 | 110 | 0.90 | -0.86 | 0.03 | -0.02 | 4/1/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 10.20 | 13.60 | 9.82 | 0.00 | 0.00% | 0 | 88 | 0.84 | -0.94 | 0.02 | -0.01 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 57.50 | 12.60 | 15.70 | % | 0 | 0 | 0.83 | -0.97 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 15.05 | 18.55 | % | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 20.05 | 23.85 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 25.25 | 28.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 75.00 | 30.25 | 33.95 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |