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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.05 | 26.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 35.00 | 18.15 | 21.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 40.00 | 13.30 | 16.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 41.00 | 12.05 | 15.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 42.00 | 10.70 | 14.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 43.00 | 10.35 | 14.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 44.00 | 9.30 | 13.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 8.70 | 12.00 | 9.65 | 0.00 | 0.00% | 0 | 12 | 0.87 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 46.00 | 7.25 | 11.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 47.00 | 6.35 | 10.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 48.00 | 5.35 | 9.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 49.00 | 4.40 | 8.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 50.00 | 2.73 | 7.00 | 3.96 | 0.00 | 0.00% | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 51.00 | 1.85 | 6.00 | 3.15 | +0.01 | +0.32% | 5 | 2 | 0.49 | 0.99 | 0.13 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 52.00 | 0.80 | 4.95 | % | 0 | 0 | 0.43 | 0.79 | 0.24 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 53.00 | 0.40 | 4.95 | 2.00 | % | 2 | 0 | 0.36 | 0.57 | 0.20 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 54.00 | 0.37 | 1.10 | 0.95 | +0.05 | +5.56% | 91 | 114 | 0.19 | 0.39 | 0.16 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 0.03 | 0.07 | 0.06 | -0.02 | -25.00% | 231 | 130 | 0.10 | 0.24 | 0.12 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 4.95 | % | 0 | 0 | 0.24 | 0.14 | 0.08 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 57.00 | 0.00 | 4.95 | % | 0 | 0 | 0.19 | 0.08 | 0.05 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 58.00 | 0.00 | 4.95 | % | 0 | 0 | 1.04 | 0.06 | 0.03 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 59.00 | 0.00 | 4.95 | % | 0 | 0 | 1.08 | 0.03 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 4.95 | % | 0 | 0 | 1.13 | 0.02 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 61.00 | 0.00 | 4.95 | % | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 62.00 | 0.00 | 4.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 63.00 | 0.00 | 4.95 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 64.00 | 0.00 | 4.95 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 4.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 4.95 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 4.95 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 4.95 | % | 0 | 0 | 1.74 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.02 | 0.42 | 0.13 | % | 3 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 35.00 | 0.00 | 5.00 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 5.00 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 5.00 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 5.00 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 4.95 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 5.00 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 5.00 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 5.00 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 5.00 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 5.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 4.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 50.00 | 0.15 | 4.95 | 1.58 | +0.29 | +22.49% | 1 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 51.00 | 0.65 | 4.95 | 1.34 | % | 5 | 0 | 0.43 | -0.01 | 0.13 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 52.00 | 0.45 | 4.95 | % | 0 | 0 | 0.61 | -0.21 | 0.24 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 53.00 | 0.45 | 4.95 | % | 0 | 0 | 0.59 | -0.43 | 0.20 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 54.00 | 0.25 | 4.95 | 1.72 | % | 1 | 0 | 0.51 | -0.61 | 0.16 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 55.00 | 0.00 | 4.95 | % | 0 | 0 | 0.33 | -0.76 | 0.12 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 56.00 | 0.20 | 4.95 | % | 0 | 0 | 0.27 | -0.86 | 0.08 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 57.00 | 1.00 | 5.50 | % | 0 | 0 | 0.18 | -0.92 | 0.05 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 58.00 | 2.00 | 6.50 | % | 0 | 0 | 0.20 | -0.94 | 0.03 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 59.00 | 3.00 | 7.50 | % | 0 | 0 | 0.23 | -0.97 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 4.00 | 8.50 | % | 0 | 0 | 0.25 | -0.98 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 61.00 | 4.90 | 9.40 | % | 0 | 0 | 0.28 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 62.00 | 5.90 | 10.40 | % | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 63.00 | 7.00 | 11.50 | % | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 64.00 | 8.00 | 12.50 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 65.00 | 8.90 | 13.40 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 70.00 | 14.00 | 18.50 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 75.00 | 19.00 | 23.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 80.00 | 24.10 | 28.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |