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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 28.20 | 31.85 | 17.60 | 0.00 | 0.00% | 0 | 36 | 2.37 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 26.25 | 29.85 | 22.10 | 0.00 | 0.00% | 0 | 32 | 2.15 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 23.20 | 26.65 | % | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 21.35 | 24.65 | 16.42 | 0.00 | 0.00% | 0 | 53 | 1.58 | 0.99 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 20.35 | 23.65 | % | 0 | 0 | 1.51 | 0.98 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 22.00 | 19.35 | 23.30 | 18.02 | 0.00 | 0.00% | 0 | 0 | 1.45 | 0.98 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 18.00 | 21.70 | 15.00 | 0.00 | 0.00% | 0 | 203 | 1.30 | 0.97 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 17.00 | 20.70 | 13.31 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.97 | 0.00 | -0.01 | 1/14/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 16.00 | 19.80 | 16.20 | 0.00 | 0.00% | 0 | 419 | 1.11 | 0.95 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 15.00 | 18.80 | 11.80 | 0.00 | 0.00% | 0 | 12 | 1.16 | 0.95 | 0.01 | -0.01 | 1/13/2025 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 14.00 | 18.00 | 15.85 | 0.00 | 0.00% | 0 | 170 | 1.13 | 0.94 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 13.00 | 17.50 | 13.85 | 0.00 | 0.00% | 0 | 7 | 1.06 | 0.92 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 29.00 | 12.10 | 16.20 | 14.50 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.91 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 11.50 | 14.90 | 13.39 | +0.59 | +4.61% | 11 | 917 | 0.90 | 0.88 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 31.00 | 10.75 | 14.15 | 7.63 | 0.00 | 0.00% | 0 | 138 | 0.83 | 0.87 | 0.01 | -0.02 | 2/7/2025 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 9.55 | 13.45 | 11.73 | 0.00 | 0.00% | 0 | 408 | 0.88 | 0.85 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 9.10 | 12.60 | 9.20 | 0.00 | 0.00% | 0 | 419 | 0.86 | 0.83 | 0.02 | -0.02 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 8.00 | 11.95 | 10.37 | 0.00 | 0.00% | 0 | 409 | 0.78 | 0.81 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 9.00 | 10.65 | 9.95 | +0.05 | +0.51% | 13 | 6,380 | 0.63 | 0.79 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 7.45 | 10.35 | 10.00 | +2.49 | +33.16% | 1 | 231 | 0.60 | 0.76 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 6.40 | 9.80 | 7.95 | 0.00 | 0.00% | 0 | 1,864 | 0.58 | 0.74 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 7.55 | 8.75 | 7.45 | 0.00 | 0.00% | 0 | 325 | 0.68 | 0.71 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 5.45 | 7.65 | 7.00 | +0.45 | +6.87% | 51 | 1,744 | 0.53 | 0.68 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 6.25 | 7.05 | 6.79 | +0.34 | +5.28% | 104 | 33,944 | 0.62 | 0.65 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 5.80 | 6.45 | 6.45 | +0.75 | +13.16% | 11 | 588 | 0.63 | 0.62 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 4.30 | 5.90 | 5.30 | -0.10 | -1.86% | 1 | 2,067 | 0.56 | 0.59 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 4.40 | 5.60 | 5.00 | +0.45 | +9.89% | 60 | 1,008 | 0.60 | 0.56 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 2.95 | 5.60 | 4.52 | +0.37 | +8.92% | 9 | 656 | 0.57 | 0.52 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 4.00 | 4.25 | 4.04 | +0.18 | +4.67% | 961 | 43,759 | 0.60 | 0.48 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 1.04 | 4.00 | 3.55 | 0.00 | 0.00% | 0 | 113 | 0.44 | 0.44 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 47.00 | 1.12 | 3.45 | 2.87 | +0.05 | +1.78% | 25 | 574 | 0.45 | 0.40 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 48.00 | 0.56 | 2.90 | 2.80 | +0.65 | +30.24% | 26 | 1,121 | 0.41 | 0.35 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 49.00 | 0.15 | 3.75 | 1.90 | 0.00 | 0.00% | 0 | 134 | 0.47 | 0.31 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 1.72 | 2.05 | 1.85 | +0.10 | +5.72% | 453 | 25,366 | 0.51 | 0.28 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 52.50 | 0.69 | 1.00 | 0.72 | -0.17 | -19.11% | 887 | 1,459 | 0.42 | 0.17 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 0.13 | 0.14 | 0.12 | -0.04 | -25.00% | 2,789 | 34,718 | 0.30 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.24 | 0.24 | +0.09 | +60.00% | 1 | 739 | 0.33 | 0.05 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 0.01 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 466 | 0.39 | 0.03 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.01 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.07 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 1 | 25 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 153 | 1.48 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 179 | 1.46 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 2.12 | 0.25 | 0.00 | 0.00% | 0 | 140 | 1.90 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 1.49 | 0.08 | +0.02 | +33.34% | 2 | 14,718 | 1.51 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.50 | 1.02 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.02 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 2.13 | % | 0 | 0 | 1.54 | -0.02 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.90 | 1.11 | 0.00 | 0.00% | 0 | 276 | 1.09 | -0.03 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 2.13 | 0.17 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.03 | 0.00 | -0.01 | 2/10/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.10 | 0.60 | 0.16 | -0.16 | -50.00% | 1 | 40,363 | 0.74 | -0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 1.53 | 0.44 | 0.00 | 0.00% | 0 | 33 | 1.05 | -0.05 | 0.01 | -0.01 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 2.15 | 0.62 | 0.00 | 0.00% | 0 | 634 | 1.19 | -0.06 | 0.01 | -0.01 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 2.22 | 1.20 | 0.00 | 0.00% | 0 | 62 | 1.14 | -0.08 | 0.01 | -0.01 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 2.51 | 0.51 | 0.00 | 0.00% | 0 | 3 | 1.14 | -0.09 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.57 | 1.09 | 0.69 | +0.05 | +7.82% | 4,555 | 56,988 | 0.69 | -0.12 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 31.00 | 0.22 | 1.87 | 0.93 | 0.00 | 0.00% | 0 | 129 | 0.67 | -0.13 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 0.50 | 1.99 | 1.05 | 0.00 | 0.00% | 0 | 294 | 0.68 | -0.15 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 0.50 | 2.08 | 1.50 | 0.00 | 0.00% | 0 | 84 | 0.64 | -0.17 | 0.02 | -0.02 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 0.78 | 2.98 | 1.66 | +0.16 | +10.67% | 72 | 142 | 0.71 | -0.19 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 1.73 | 2.28 | 1.98 | +0.30 | +17.86% | 4,109 | 35,727 | 0.69 | -0.21 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 1.80 | 2.70 | 2.10 | 0.00 | 0.00% | 0 | 633 | 0.67 | -0.24 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 2.96 | 2.16 | 0.00 | 0.00% | 0 | 6,014 | 0.49 | -0.26 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 0.63 | 3.90 | 3.35 | 0.00 | 0.00% | 0 | 3,088 | 0.56 | -0.29 | 0.03 | -0.03 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 1.08 | 3.85 | 2.69 | -0.31 | -10.34% | 1 | 4,166 | 0.54 | -0.32 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 2.25 | 4.15 | 3.80 | +0.54 | +16.57% | 3,779 | 38,897 | 0.58 | -0.35 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 2.07 | 4.35 | 3.83 | -0.97 | -20.21% | 1 | 302 | 0.53 | -0.38 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 2.02 | 4.80 | 4.43 | 0.00 | 0.00% | 0 | 3,868 | 0.49 | -0.41 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 2.89 | 5.30 | 5.00 | +2.20 | +78.58% | 7 | 257 | 0.51 | -0.44 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 4.25 | 5.85 | 5.00 | -2.52 | -33.52% | 1 | 10 | 0.56 | -0.48 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 5.55 | 6.00 | 5.95 | +0.18 | +3.12% | 176 | 63,146 | 0.57 | -0.52 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 6.10 | 7.10 | 6.20 | -0.90 | -12.68% | 1 | 13 | 0.60 | -0.56 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 47.00 | 4.90 | 7.55 | 7.80 | 0.00 | 0.00% | 0 | 314 | 0.47 | -0.60 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 48.00 | 6.25 | 8.65 | 9.00 | 0.00 | 0.00% | 0 | 124 | 0.54 | -0.65 | 0.04 | -0.02 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 49.00 | 6.50 | 9.55 | 7.85 | -1.80 | -18.66% | 1 | 128 | 0.52 | -0.69 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 6.85 | 9.20 | 8.40 | -0.80 | -8.70% | 1 | 1,358 | 0.39 | -0.72 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 52.50 | 9.20 | 11.15 | 10.05 | -3.95 | -28.22% | 1 | 84 | 0.54 | -0.83 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 10.00 | 14.00 | 15.95 | 0.00 | 0.00% | 0 | 89 | 0.70 | -0.92 | 0.02 | -0.01 | 2/11/2025 | 3/28/2025 3:59:59 PM EST |
| 57.50 | 12.00 | 16.35 | % | 0 | 0 | 0.74 | -0.95 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 15.00 | 18.80 | % | 0 | 0 | 0.79 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 20.00 | 23.85 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 25.00 | 28.85 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 30.00 | 33.85 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |