Options Chain for UNITED STATES STL CORP NEW COM (X) - $53.82 as of 5/30/2025 9:56:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.90 | 31.40 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 22.95 | 26.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 31.00 | 21.95 | 25.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 32.00 | 20.80 | 24.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 33.00 | 20.00 | 23.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 34.00 | 19.10 | 22.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 35.00 | 18.10 | 21.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 36.00 | 16.80 | 20.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 37.00 | 16.10 | 19.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 38.00 | 15.15 | 18.50 | 15.70 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 39.00 | 13.90 | 17.50 | 15.77 | +1.22 | +8.39% | 1 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 12.95 | 16.50 | 5.94 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 41.00 | 12.30 | 15.50 | 6.15 | 0.00 | 0.00% | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 42.00 | 11.35 | 14.50 | 11.24 | 0.00 | 0.00% | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 43.00 | 9.00 | 11.60 | 11.40 | +0.55 | +5.07% | 5 | 21 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 44.00 | 9.00 | 13.00 | 8.70 | 0.00 | 0.00% | 0 | 42 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 8.40 | 12.00 | 8.93 | 0.00 | 0.00% | 0 | 478 | 0.95 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 46.00 | 7.35 | 11.00 | 8.07 | -0.08 | -0.99% | 1 | 90 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 47.00 | 6.25 | 10.00 | 7.30 | +0.47 | +6.89% | 1 | 446 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 48.00 | 5.40 | 9.00 | 6.99 | +0.96 | +15.92% | 2 | 14 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 49.00 | 4.45 | 7.90 | 5.05 | 0.00 | 0.00% | 1 | 54 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 4.00 | 7.00 | 4.20 | -0.13 | -3.01% | 1 | 3,400 | 6.32 | 0.98 | 0.11 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 51.00 | 1.76 | 6.00 | 3.40 | +0.40 | +13.34% | 1 | 1 | 0.56 | 0.98 | 0.16 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 52.00 | 0.75 | 4.95 | 2.58 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.75 | 0.19 | -0.01 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 53.00 | 0.27 | 4.75 | 1.81 | +0.44 | +32.12% | 1 | 23 | 0.41 | 0.58 | 0.18 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 54.00 | 0.87 | 1.16 | 1.05 | -0.10 | -8.70% | 10 | 48 | 0.26 | 0.41 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 1,045 | 1,720 | 0.11 | 0.26 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 2.50 | 0.05 | -0.05 | -50.00% | 5 | 10 | 0.26 | 0.16 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 4.95 | 0.35 | +0.33 | +1,650.00% | 103 | 28 | 1.17 | 0.10 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 4.95 | % | 0 | 0 | 1.23 | 0.06 | 0.03 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 59.00 | 0.00 | 4.95 | % | 0 | 0 | 1.28 | 0.03 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 4.95 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 4.95 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 62.00 | 0.00 | 4.95 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 63.00 | 0.00 | 4.95 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 64.00 | 0.00 | 4.95 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 4.95 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 5.00 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 5.00 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.03 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 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 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 0.02 | 0.10 | 0.10 | 0.00 | 0.00% | 5 | 88 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 2.40 | 0.18 | 0.00 | 0.00% | 0 | 131 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 33.00 | 0.05 | 0.33 | 0.12 | 0.00 | 0.00% | 0 | 123 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.44 | 0.68 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.56 | 1.26 | +1.01 | +404.00% | 2 | 242 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.66 | 1.03 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.77 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 38.00 | 0.25 | 0.88 | 0.26 | -0.14 | -35.00% | 101 | 212 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.93 | 0.60 | 0.00 | 0.00% | 0 | 18 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.50 | 0.52 | -0.01 | -1.89% | 32 | 72 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 41.00 | 0.02 | 3.30 | 1.08 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 5.00 | 2.82 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 44.00 | 0.30 | 5.00 | 0.50 | -3.50 | -87.50% | 17 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 3.00 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 3.00 | 0.95 | -1.80 | -65.46% | 3 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 48.00 | 0.10 | 4.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 3.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 50.00 | 0.25 | 1.39 | 0.84 | -0.36 | -30.00% | 23 | 105 | 3.78 | -0.02 | 0.11 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 3.85 | 1.19 | 0.00 | 0.00% | 0 | 40 | 0.78 | -0.02 | 0.16 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 52.00 | 0.90 | 2.19 | 2.38 | +0.81 | +51.60% | 1 | 25 | 0.30 | -0.25 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 53.00 | 0.90 | 3.00 | 1.44 | -0.19 | -11.66% | 5 | 6 | 0.27 | -0.42 | 0.18 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 54.00 | 0.45 | 4.95 | 1.97 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.59 | 0.15 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 0.15 | 4.25 | 2.38 | 0.00 | 0.00% | 0 | 13 | 0.00 | -0.74 | 0.12 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 56.00 | 0.20 | 4.95 | % | 0 | 0 | 0.44 | -0.84 | 0.08 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 57.00 | 1.00 | 5.50 | % | 0 | 0 | 0.40 | -0.90 | 0.05 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 58.00 | 2.10 | 6.50 | % | 0 | 0 | 0.44 | -0.94 | 0.03 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 59.00 | 3.00 | 7.50 | % | 0 | 0 | 0.49 | -0.97 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 5.50 | 8.50 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 61.00 | 5.00 | 9.50 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 62.00 | 6.00 | 10.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 63.00 | 7.00 | 11.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 64.00 | 8.00 | 12.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 65.00 | 9.00 | 13.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 70.00 | 14.00 | 18.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 75.00 | 19.00 | 23.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 80.00 | 24.00 | 28.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |