Options Chain for UNITED STATES STL CORP NEW COM (X) - $53.10 as of 5/28/2025 5:27:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.40 | 30.80 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 30.00 | 22.60 | 25.95 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 31.00 | 21.55 | 24.95 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 32.00 | 20.55 | 23.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 33.00 | 19.60 | 22.95 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 34.00 | 18.60 | 21.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 35.00 | 17.70 | 20.95 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 36.00 | 16.70 | 19.95 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 37.00 | 15.70 | 18.95 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 38.00 | 14.70 | 17.95 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 39.00 | 13.75 | 16.95 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 40.00 | 12.80 | 16.10 | 13.55 | % | 2 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST | |
| 41.00 | 11.80 | 15.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 42.00 | 10.10 | 14.30 | 12.17 | -1.03 | -7.81% | 1 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 43.00 | 9.90 | 13.40 | 11.34 | % | 1 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST | |
| 44.00 | 8.90 | 12.35 | 10.40 | % | 1 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST | |
| 45.00 | 8.00 | 11.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 46.00 | 7.10 | 9.75 | 7.35 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 47.00 | 6.15 | 9.20 | 7.35 | +3.02 | +69.75% | 2 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 48.00 | 5.20 | 8.50 | % | 0 | 0 | 1.01 | 0.98 | 0.06 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 49.00 | 4.35 | 7.90 | 3.68 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.87 | 0.10 | -0.01 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 50.00 | 2.33 | 5.00 | 4.46 | -0.14 | -3.05% | 8 | 328 | 0.59 | 0.76 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 51.00 | 1.38 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.69 | 0.10 | -0.01 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 52.00 | 0.69 | 4.40 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.58 | 0.10 | -0.01 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 53.00 | 1.13 | 2.00 | 2.05 | -0.14 | -6.40% | 30 | 30 | 0.29 | 0.48 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 54.00 | 0.10 | 1.00 | 0.95 | % | 49 | 0 | 0.20 | 0.38 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST | |
| 55.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 63 | 713 | 0.12 | 0.27 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 56.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 2 | 40 | 0.15 | 0.20 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 57.00 | 0.00 | 0.05 | 1.35 | 0.00 | 0.00% | 0 | 51 | 0.17 | 0.14 | 0.05 | -0.01 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 58.00 | 0.00 | 4.95 | % | 0 | 0 | 1.11 | 0.12 | 0.04 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 59.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 58 | 0.38 | 0.07 | 0.03 | -0.01 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 1.00 | 0.02 | +0.01 | +100.00% | 400 | 205 | 0.53 | 0.05 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 61.00 | 0.00 | 4.95 | % | 0 | 0 | 1.25 | 0.04 | 0.02 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 62.00 | 0.00 | 5.00 | % | 0 | 0 | 1.29 | 0.02 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 63.00 | 0.00 | 4.95 | % | 0 | 0 | 1.33 | 0.02 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 64.00 | 0.00 | 4.95 | % | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 4.95 | % | 0 | 0 | 1.40 | 0.01 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 4.95 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 4.95 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 4.95 | 0.10 | 0.00 | 0.00% | 0 | 75 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 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 | 5.00 | 0.13 | 0.00 | 0.00% | 0 | 11 | 3.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 4.95 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 31.00 | 0.00 | 4.95 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 32.00 | 0.00 | 4.95 | 1.23 | 0.00 | 0.00% | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 4.95 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 34.00 | 0.00 | 1.34 | 0.92 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 35.00 | 0.02 | 1.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 36.00 | 0.00 | 4.95 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 37.00 | 0.00 | 4.95 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 38.00 | 0.00 | 4.95 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 39.00 | 0.00 | 4.95 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 4.95 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 41.00 | 0.05 | 4.65 | 2.95 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 42.00 | 0.00 | 4.95 | 4.42 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:06 PM EST |
| 43.00 | 0.00 | 4.95 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 44.00 | 0.00 | 3.00 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.75 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 46.00 | 0.05 | 3.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 47.00 | 0.00 | 2.70 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 48.00 | 0.06 | 3.65 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.02 | 0.06 | 0.00 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 49.00 | 0.19 | 2.83 | % | 0 | 0 | 0.40 | -0.13 | 0.10 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 50.00 | 0.60 | 1.79 | 1.79 | +0.59 | +49.17% | 39 | 2 | 0.31 | -0.24 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST |
| 51.00 | 0.15 | 4.30 | 2.37 | % | 20 | 0 | 0.40 | -0.31 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 4:00:06 PM EST | |
| 52.00 | 0.10 | 4.95 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.42 | 0.10 | -0.01 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 53.00 | 0.25 | 4.75 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.52 | 0.10 | -0.01 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 54.00 | 0.15 | 4.60 | % | 0 | 0 | 0.57 | -0.62 | 0.09 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 55.00 | 0.20 | 4.70 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.73 | 0.09 | -0.01 | 5/27/2025 | 5/28/2025 4:00:06 PM EST |
| 56.00 | 0.55 | 4.95 | % | 0 | 0 | 0.34 | -0.80 | 0.07 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 57.00 | 1.50 | 6.00 | % | 0 | 0 | 0.43 | -0.86 | 0.05 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 58.00 | 2.50 | 7.00 | % | 0 | 0 | 0.47 | -0.88 | 0.04 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 59.00 | 3.50 | 8.00 | % | 0 | 0 | 0.51 | -0.93 | 0.03 | -0.01 | 5/28/2025 4:00:06 PM EST | |||
| 60.00 | 4.50 | 9.00 | 15.40 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.95 | 0.02 | 0.00 | 5/23/2025 | 5/28/2025 4:00:06 PM EST |
| 61.00 | 5.50 | 10.00 | % | 0 | 0 | 0.61 | -0.96 | 0.02 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 62.00 | 6.50 | 11.00 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 63.00 | 7.50 | 12.00 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 64.00 | 8.50 | 13.00 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 65.00 | 9.50 | 14.00 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 70.00 | 14.50 | 19.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 75.00 | 19.50 | 24.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST | |||
| 80.00 | 24.50 | 29.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:06 PM EST |