Options Chain for UNITED STATES STL CORP NEW COM (X) - $53.65 as of 5/27/2025 5:01:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.15 | 29.95 | 19.30 | 0.00 | 0.00% | 0 | 2 | 4.50 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 29.00 | 22.40 | 25.90 | 15.00 | 0.00 | 0.00% | 0 | 99 | 3.07 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 30.00 | 22.50 | 24.35 | 11.17 | 0.00 | 0.00% | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 31.00 | 21.45 | 24.10 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 32.00 | 20.50 | 22.90 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 33.00 | 19.50 | 21.25 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 34.00 | 17.95 | 20.35 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 35.00 | 17.35 | 19.55 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 35.50 | 16.90 | 19.15 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 36.00 | 15.75 | 18.50 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 36.50 | 15.90 | 18.40 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 37.00 | 15.50 | 17.50 | 6.98 | 0.00 | 0.00% | 0 | 44 | 2.12 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:03 PM EST |
| 37.50 | 14.95 | 17.40 | 13.60 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 38.00 | 13.45 | 16.90 | 9.10 | 0.00 | 0.00% | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 38.50 | 13.95 | 16.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 39.00 | 13.50 | 15.45 | 8.18 | 0.00 | 0.00% | 0 | 86 | 1.86 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 39.50 | 13.00 | 15.15 | 8.50 | 0.00 | 0.00% | 0 | 31 | 2.08 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 40.00 | 12.50 | 14.00 | 13.74 | +7.29 | +113.03% | 21 | 85 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 40.50 | 12.00 | 14.20 | 7.64 | 0.00 | 0.00% | 0 | 20 | 1.82 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 41.00 | 11.50 | 13.35 | 12.00 | -0.20 | -1.64% | 2 | 39 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 41.50 | 11.00 | 13.35 | 6.69 | 0.00 | 0.00% | 0 | 24 | 1.96 | 0.99 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 42.00 | 10.00 | 13.30 | 11.25 | +0.19 | +1.72% | 8 | 160 | 1.24 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 42.50 | 9.60 | 12.20 | 11.16 | +5.11 | +84.47% | 1 | 48 | 1.62 | 0.98 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 43.00 | 9.50 | 11.20 | 10.57 | +0.57 | +5.70% | 18 | 51 | 1.52 | 0.97 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 43.50 | 8.95 | 10.90 | 2.86 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.97 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 2:59:03 PM EST |
| 44.00 | 8.65 | 10.30 | 9.10 | 0.00 | 0.00% | 0 | 147 | 0.67 | 0.97 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 44.50 | 8.00 | 9.95 | 4.56 | 0.00 | 0.00% | 0 | 4 | 1.79 | 0.97 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 45.00 | 8.35 | 9.30 | 8.70 | +2.20 | +33.85% | 19 | 482 | 0.98 | 0.95 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 45.50 | 6.95 | 8.85 | 8.73 | +3.98 | +83.79% | 20 | 16 | 1.29 | 0.95 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 46.00 | 6.45 | 8.45 | 7.61 | +0.56 | +7.95% | 8 | 614 | 0.86 | 0.93 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 46.50 | 6.05 | 7.95 | 4.25 | 0.00 | 0.00% | 0 | 40 | 1.11 | 0.93 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 47.00 | 5.55 | 8.65 | 5.10 | 0.00 | 0.00% | 0 | 13 | 1.03 | 0.90 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 48.00 | 5.20 | 6.55 | 5.80 | -0.65 | -10.08% | 4 | 500 | 0.87 | 0.86 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 49.00 | 3.75 | 5.75 | 4.85 | +3.55 | +273.08% | 18 | 16 | 1.11 | 0.83 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 50.00 | 3.50 | 4.20 | 3.75 | -0.73 | -16.30% | 186 | 229 | 0.57 | 0.77 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 51.00 | 1.37 | 4.75 | 3.00 | -2.50 | -45.46% | 14 | 3 | 0.50 | 0.70 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 52.00 | 1.91 | 2.92 | 2.12 | +0.69 | +48.26% | 34 | 27 | 0.44 | 0.62 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 53.00 | 1.27 | 1.35 | 1.34 | -0.66 | -33.00% | 150 | 44 | 0.35 | 0.52 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 54.00 | 0.60 | 0.72 | 0.60 | -0.95 | -61.29% | 376 | 105 | 0.30 | 0.39 | 0.12 | -0.06 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 55.00 | 0.04 | 0.05 | 0.04 | -0.10 | -71.43% | 7,447 | 2,726 | 0.15 | 0.33 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 56.00 | 0.00 | 0.04 | 0.07 | % | 5 | 0 | 0.21 | 0.22 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 2:59:03 PM EST | |
| 57.00 | 0.00 | 0.04 | % | 0 | 0 | 0.25 | 0.16 | 0.07 | -0.05 | 5/27/2025 2:59:03 PM EST | |||
| 58.00 | 0.00 | 0.04 | % | 0 | 0 | 0.30 | 0.11 | 0.05 | -0.04 | 5/27/2025 2:59:03 PM EST | |||
| 59.00 | 0.00 | 0.03 | % | 0 | 0 | 1.21 | 0.04 | 0.03 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 253 | 417 | 0.35 | 0.03 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 61.00 | 0.00 | 2.13 | % | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 62.00 | 0.00 | 2.13 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 63.00 | 0.00 | 2.13 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 64.00 | 0.00 | 0.05 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 65.00 | 0.00 | 0.02 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 70.00 | 0.00 | 0.02 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 75.00 | 0.00 | 0.02 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 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 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 29.00 | 0.00 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 30.00 | 0.00 | 0.04 | 0.05 | -0.05 | -50.00% | 4 | 88 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 31.00 | 0.00 | 0.04 | 0.01 | -0.39 | -97.50% | 10 | 90 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 32.00 | 0.02 | 0.05 | 0.88 | 0.00 | 0.00% | 0 | 119 | 1.33 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 33.00 | 0.02 | 0.05 | 0.05 | -0.96 | -95.05% | 74 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 34.00 | 0.04 | 0.08 | 0.05 | -0.12 | -70.59% | 152 | 75 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 35.00 | 0.09 | 0.10 | 0.10 | -0.18 | -64.29% | 1,016 | 457 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 35.50 | 0.00 | 0.18 | 0.15 | -1.26 | -89.37% | 5 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 36.00 | 0.08 | 0.20 | 0.15 | -0.90 | -85.72% | 6 | 21 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 36.50 | 0.00 | 0.22 | 0.10 | -1.61 | -94.16% | 3 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 37.00 | 0.06 | 0.15 | 0.13 | -0.89 | -87.26% | 35 | 129 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 37.50 | 0.00 | 0.25 | 0.14 | -1.33 | -90.48% | 4 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 38.00 | 0.10 | 0.37 | 0.17 | -1.84 | -91.55% | 171 | 69 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 38.50 | 0.00 | 2.29 | 2.50 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:03 PM EST |
| 39.00 | 0.06 | 0.30 | 0.21 | -1.54 | -88.00% | 10 | 337 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 39.50 | 0.00 | 1.04 | 0.25 | -2.17 | -89.67% | 10 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 40.00 | 0.15 | 0.33 | 0.24 | -2.75 | -91.98% | 33 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 40.50 | 0.00 | 2.34 | 0.50 | 0.00 | 0.00% | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 41.00 | 0.00 | 1.22 | 0.30 | -0.66 | -68.75% | 2 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 41.50 | 0.00 | 1.22 | 0.52 | -3.48 | -87.00% | 8 | 8 | 2.10 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 42.00 | 0.00 | 0.99 | 0.45 | -2.55 | -85.00% | 7 | 17 | 1.90 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 42.50 | 0.00 | 0.50 | 0.35 | -3.20 | -90.15% | 5 | 27 | 1.12 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 43.00 | 0.30 | 0.49 | 0.31 | -3.49 | -91.85% | 20 | 2 | 1.03 | -0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 43.50 | 0.21 | 0.71 | 0.50 | -2.58 | -83.77% | 1 | 6 | 1.01 | -0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 44.00 | 0.00 | 0.82 | 0.46 | -5.07 | -91.69% | 35 | 6 | 1.24 | -0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 44.50 | 0.00 | 2.13 | 0.50 | % | 1 | 0 | 1.14 | -0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST | |
| 45.00 | 0.39 | 0.86 | 0.60 | -3.20 | -84.22% | 427 | 1 | 0.94 | -0.05 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 45.50 | 0.00 | 2.04 | 1.50 | -2.25 | -60.00% | 37 | 55 | 1.07 | -0.05 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 46.00 | 0.26 | 0.87 | 0.30 | -1.40 | -82.36% | 2 | 8 | 0.83 | -0.07 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 46.50 | 0.26 | 1.17 | % | 0 | 0 | 1.03 | -0.07 | 0.03 | -0.04 | 5/27/2025 2:59:03 PM EST | |||
| 47.00 | 0.17 | 1.47 | 0.62 | -0.88 | -58.67% | 44 | 7 | 0.85 | -0.10 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 48.00 | 0.31 | 0.86 | 0.74 | -2.46 | -76.88% | 61 | 5 | 0.75 | -0.14 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 49.00 | 0.25 | 1.00 | 9.15 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.17 | 0.05 | -0.06 | 5/8/2025 | 5/27/2025 2:59:03 PM EST |
| 50.00 | 0.73 | 0.92 | 0.93 | -0.82 | -46.86% | 2,996 | 14 | 0.58 | -0.23 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 51.00 | 0.26 | 2.12 | 0.90 | % | 18 | 0 | 0.52 | -0.30 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST | |
| 52.00 | 1.10 | 1.52 | 1.15 | % | 6 | 0 | 0.42 | -0.38 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST | |
| 53.00 | 1.07 | 1.75 | 1.31 | -1.63 | -55.45% | 227 | 3 | 0.42 | -0.48 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 54.00 | 1.30 | 1.75 | 1.58 | -0.92 | -36.80% | 14 | 15 | 0.27 | -0.61 | 0.12 | -0.06 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 55.00 | 1.40 | 2.55 | 2.15 | -0.85 | -28.34% | 107 | 10 | 0.22 | -0.67 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 56.00 | 2.00 | 5.20 | % | 0 | 0 | 0.92 | -0.78 | 0.08 | -0.05 | 5/27/2025 2:59:03 PM EST | |||
| 57.00 | 3.00 | 6.20 | % | 0 | 0 | 1.02 | -0.84 | 0.07 | -0.05 | 5/27/2025 2:59:03 PM EST | |||
| 58.00 | 4.00 | 7.20 | % | 0 | 0 | 1.11 | -0.89 | 0.05 | -0.04 | 5/27/2025 2:59:03 PM EST | |||
| 59.00 | 5.00 | 8.20 | % | 0 | 0 | 1.19 | -0.96 | 0.03 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 60.00 | 6.00 | 8.55 | 8.27 | % | 100 | 0 | 0.68 | -0.97 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST | |
| 61.00 | 7.00 | 10.20 | % | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 62.00 | 8.00 | 11.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 63.00 | 9.00 | 12.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 64.00 | 10.00 | 13.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 65.00 | 11.00 | 12.95 | 11.97 | % | 5 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST | |
| 70.00 | 16.00 | 19.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 75.00 | 21.00 | 24.20 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 80.00 | 26.00 | 29.20 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST |