Options Chain for UNITED STATES STL CORP NEW COM (X) - $41.20 as of 5/16/2025 3:57:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 25.25 | 29.40 | 29.50 | 0.00 | 0.00% | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 3:59:53 PM EST |
| 15.00 | 23.25 | 27.25 | 22.10 | 0.00 | 0.00% | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 5/16/2025 3:59:53 PM EST |
| 18.00 | 20.20 | 23.95 | 23.85 | 0.00 | 0.00% | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:53 PM EST |
| 20.00 | 18.25 | 21.05 | 22.60 | 0.00 | 0.00% | 0 | 103 | 2.11 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 5/16/2025 3:59:53 PM EST |
| 21.00 | 17.20 | 20.55 | 21.30 | 0.00 | 0.00% | 0 | 6 | 1.79 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 5/16/2025 3:59:53 PM EST |
| 22.00 | 16.25 | 18.80 | 18.02 | 0.00 | 0.00% | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.01 | 2/28/2025 | 5/16/2025 3:59:53 PM EST |
| 23.00 | 15.30 | 17.60 | 19.40 | 0.00 | 0.00% | 0 | 198 | 1.52 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 5/16/2025 3:59:53 PM EST |
| 24.00 | 14.30 | 17.00 | 20.24 | 0.00 | 0.00% | 0 | 12 | 1.45 | 0.98 | 0.00 | -0.02 | 5/1/2025 | 5/16/2025 3:59:53 PM EST |
| 25.00 | 13.40 | 15.75 | 18.38 | 0.00 | 0.00% | 0 | 422 | 1.61 | 0.97 | 0.01 | -0.02 | 5/5/2025 | 5/16/2025 3:59:53 PM EST |
| 26.00 | 12.40 | 15.05 | 16.15 | 0.00 | 0.00% | 0 | 21 | 1.51 | 0.96 | 0.01 | -0.02 | 5/13/2025 | 5/16/2025 3:59:53 PM EST |
| 27.00 | 11.70 | 14.00 | 14.98 | 0.00 | 0.00% | 0 | 169 | 1.29 | 0.95 | 0.01 | -0.02 | 5/13/2025 | 5/16/2025 3:59:53 PM EST |
| 28.00 | 10.65 | 13.25 | 13.57 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.93 | 0.01 | -0.03 | 5/12/2025 | 5/16/2025 3:59:53 PM EST |
| 29.00 | 9.75 | 12.70 | 14.95 | 0.00 | 0.00% | 0 | 4 | 1.53 | 0.91 | 0.01 | -0.03 | 5/5/2025 | 5/16/2025 3:59:53 PM EST |
| 30.00 | 9.10 | 12.95 | 11.60 | -0.79 | -6.38% | 8 | 900 | 1.43 | 0.89 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 31.00 | 9.05 | 10.90 | 11.06 | 0.00 | 0.00% | 0 | 238 | 1.13 | 0.87 | 0.02 | -0.04 | 5/7/2025 | 5/16/2025 3:59:53 PM EST |
| 32.00 | 7.50 | 11.10 | 11.40 | 0.00 | 0.00% | 0 | 408 | 1.28 | 0.84 | 0.02 | -0.05 | 4/7/2025 | 5/16/2025 3:59:53 PM EST |
| 33.00 | 7.75 | 9.25 | 10.47 | 0.00 | 0.00% | 0 | 441 | 1.30 | 0.82 | 0.02 | -0.05 | 5/12/2025 | 5/16/2025 3:59:53 PM EST |
| 34.00 | 6.80 | 8.65 | 9.49 | 0.00 | 0.00% | 0 | 436 | 1.18 | 0.79 | 0.03 | -0.05 | 5/14/2025 | 5/16/2025 3:59:53 PM EST |
| 35.00 | 7.40 | 9.70 | 8.41 | 0.00 | 0.00% | 0 | 5,463 | 1.19 | 0.76 | 0.03 | -0.06 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 36.00 | 5.35 | 8.65 | 8.19 | 0.00 | 0.00% | 0 | 303 | 0.90 | 0.73 | 0.03 | -0.06 | 5/13/2025 | 5/16/2025 3:59:53 PM EST |
| 37.00 | 6.10 | 6.95 | 7.50 | 0.00 | 0.00% | 0 | 1,864 | 0.93 | 0.69 | 0.03 | -0.06 | 5/14/2025 | 5/16/2025 3:59:53 PM EST |
| 38.00 | 5.25 | 6.65 | 6.32 | -0.63 | -9.07% | 1 | 517 | 0.92 | 0.65 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 39.00 | 4.80 | 6.45 | 6.24 | 0.00 | 0.00% | 0 | 1,924 | 0.97 | 0.62 | 0.04 | -0.06 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 40.00 | 4.85 | 5.60 | 4.95 | -0.50 | -9.18% | 113 | 24,361 | 0.94 | 0.58 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 41.00 | 4.30 | 4.90 | 4.80 | -0.19 | -3.81% | 1 | 1,185 | 0.97 | 0.54 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 42.00 | 3.90 | 5.10 | 4.00 | -0.50 | -11.12% | 293 | 3,531 | 1.03 | 0.50 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 43.00 | 3.30 | 4.15 | 3.50 | -0.50 | -12.50% | 6 | 1,753 | 0.93 | 0.46 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 44.00 | 2.40 | 3.60 | 3.20 | -0.69 | -17.74% | 273 | 1,384 | 0.86 | 0.42 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 45.00 | 2.76 | 2.96 | 2.80 | -0.40 | -12.50% | 6,443 | 103,088 | 0.89 | 0.38 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 46.00 | 1.64 | 2.76 | 2.48 | -0.14 | -5.35% | 7 | 1,351 | 0.85 | 0.34 | 0.04 | -0.05 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 47.00 | 2.08 | 2.73 | 2.10 | 0.00 | 0.00% | 73 | 799 | 0.91 | 0.31 | 0.04 | -0.05 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 48.00 | 1.77 | 2.08 | 1.98 | -0.05 | -2.47% | 3 | 6,512 | 0.86 | 0.28 | 0.04 | -0.05 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 49.00 | 1.14 | 1.93 | 1.58 | -0.06 | -3.66% | 2 | 707 | 0.73 | 0.24 | 0.03 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 50.00 | 1.25 | 1.30 | 1.29 | -0.08 | -5.84% | 2,774 | 84,634 | 0.80 | 0.21 | 0.03 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 52.50 | 0.55 | 0.60 | 0.64 | -0.09 | -12.33% | 2,254 | 27,264 | 0.70 | 0.14 | 0.03 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 55.00 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 1,217 | 51,025 | 0.49 | 0.09 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 772 | 0.50 | 0.06 | 0.01 | -0.01 | 5/14/2025 | 5/16/2025 3:59:53 PM EST |
| 60.00 | 0.01 | 0.09 | 0.03 | -0.05 | -62.50% | 15 | 560 | 0.57 | 0.04 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | -0.05 | -83.34% | 1 | 345 | 0.61 | 0.02 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.92 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 3:59:53 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 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 153 | 1.48 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/16/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 179 | 1.42 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/16/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 2.13 | 0.25 | 0.00 | 0.00% | 0 | 140 | 2.85 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/16/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.51 | 0.09 | 0.00 | 0.00% | 0 | 14,705 | 1.64 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/16/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.40 | 1.02 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.01 | 0.00 | -0.01 | 1/22/2025 | 5/16/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 1.29 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.89 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 5/16/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 2.15 | 0.43 | 0.00 | 0.00% | 0 | 276 | 1.67 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 1.34 | 0.16 | 0.00 | 0.00% | 0 | 0 | 1.70 | -0.02 | 0.00 | -0.02 | 5/12/2025 | 5/16/2025 3:59:53 PM EST |
| 25.00 | 0.09 | 0.16 | 0.12 | -0.05 | -29.42% | 10 | 42,754 | 0.88 | -0.03 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.74 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.25 | -0.04 | 0.01 | -0.02 | 5/14/2025 | 5/16/2025 3:59:53 PM EST |
| 27.00 | 0.20 | 1.33 | 0.26 | -0.01 | -3.71% | 6 | 542 | 0.93 | -0.05 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 28.00 | 0.15 | 1.21 | 0.32 | -0.24 | -42.86% | 6 | 65 | 0.97 | -0.07 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 29.00 | 0.25 | 0.59 | 0.55 | -0.11 | -16.67% | 5 | 18 | 0.89 | -0.09 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 30.00 | 0.70 | 0.74 | 0.73 | +0.10 | +15.88% | 1,276 | 94,771 | 0.92 | -0.11 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 31.00 | 0.76 | 2.08 | 0.82 | -0.04 | -4.66% | 38 | 488 | 0.91 | -0.13 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 32.00 | 1.05 | 1.22 | 1.14 | +0.03 | +2.71% | 2,499 | 14,134 | 0.94 | -0.16 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 33.00 | 1.38 | 1.63 | 1.52 | +0.20 | +15.16% | 9 | 2,295 | 0.95 | -0.18 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 34.00 | 1.64 | 2.00 | 1.73 | +0.07 | +4.22% | 13 | 1,163 | 0.96 | -0.21 | 0.03 | -0.05 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 35.00 | 2.16 | 2.30 | 2.21 | +0.28 | +14.51% | 238 | 58,215 | 0.96 | -0.24 | 0.03 | -0.06 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 36.00 | 2.42 | 2.73 | 2.60 | +0.40 | +18.19% | 9 | 919 | 0.97 | -0.27 | 0.03 | -0.06 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 37.00 | 2.77 | 3.40 | 3.00 | +0.25 | +9.10% | 3 | 20,879 | 0.99 | -0.31 | 0.03 | -0.06 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 38.00 | 2.95 | 3.65 | 3.60 | +0.52 | +16.89% | 2,809 | 14,755 | 0.94 | -0.35 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 39.00 | 3.80 | 4.30 | 3.95 | +0.37 | +10.34% | 12 | 11,647 | 0.99 | -0.38 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 40.00 | 3.85 | 4.65 | 4.50 | +0.42 | +10.30% | 78 | 68,961 | 0.98 | -0.42 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 41.00 | 4.45 | 5.60 | 5.00 | +0.48 | +10.62% | 3 | 4,126 | 0.97 | -0.46 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 42.00 | 4.25 | 5.85 | 5.55 | +0.43 | +8.40% | 1 | 6,150 | 0.98 | -0.50 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 43.00 | 4.80 | 7.55 | 5.59 | -0.21 | -3.63% | 2 | 477 | 0.97 | -0.54 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 44.00 | 5.95 | 7.35 | 6.69 | +0.85 | +14.56% | 1 | 357 | 0.92 | -0.58 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 45.00 | 7.15 | 7.45 | 7.26 | +0.61 | +9.18% | 70 | 65,455 | 0.92 | -0.62 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 46.00 | 7.20 | 9.55 | 7.21 | 0.00 | 0.00% | 0 | 267 | 0.98 | -0.66 | 0.04 | -0.05 | 5/13/2025 | 5/16/2025 3:59:53 PM EST |
| 47.00 | 7.10 | 9.90 | 8.40 | 0.00 | 0.00% | 0 | 413 | 1.17 | -0.69 | 0.04 | -0.05 | 5/7/2025 | 5/16/2025 3:59:53 PM EST |
| 48.00 | 9.00 | 11.20 | 6.95 | 0.00 | 0.00% | 0 | 291 | 0.99 | -0.72 | 0.04 | -0.05 | 5/5/2025 | 5/16/2025 3:59:53 PM EST |
| 49.00 | 9.50 | 12.10 | 8.40 | 0.00 | 0.00% | 0 | 377 | 1.09 | -0.76 | 0.03 | -0.04 | 5/6/2025 | 5/16/2025 3:59:53 PM EST |
| 50.00 | 10.40 | 12.90 | 10.00 | 0.00 | 0.00% | 0 | 2,737 | 1.09 | -0.79 | 0.03 | -0.04 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 52.50 | 10.60 | 14.80 | 10.60 | 0.00 | 0.00% | 0 | 110 | 0.92 | -0.86 | 0.03 | -0.03 | 4/1/2025 | 5/16/2025 3:59:53 PM EST |
| 55.00 | 12.80 | 16.80 | 9.82 | 0.00 | 0.00% | 0 | 88 | 1.13 | -0.91 | 0.02 | -0.02 | 4/9/2025 | 5/16/2025 3:59:53 PM EST |
| 57.50 | 15.15 | 19.00 | % | 0 | 0 | 1.08 | -0.94 | 0.01 | -0.01 | 5/16/2025 3:59:53 PM EST | |||
| 60.00 | 17.60 | 21.20 | % | 0 | 0 | 1.31 | -0.96 | 0.01 | -0.01 | 5/16/2025 3:59:53 PM EST | |||
| 65.00 | 22.60 | 26.75 | 22.81 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.98 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:53 PM EST |
| 70.00 | 27.60 | 31.75 | % | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 75.00 | 32.60 | 36.75 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST |