Options Chain for UNITED STATES STL CORP NEW COM (X) - $53.40 as of 6/6/2025 8:52:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 37.40 | 40.85 | 39.31 | 0.00 | 0.00% | 0 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 20.00 | 32.65 | 35.90 | 33.00 | 0.00 | 0.00% | 0 | 460 | 3.47 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 21.00 | 31.60 | 34.90 | 20.90 | 0.00 | 0.00% | 0 | 15 | 3.32 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:56 PM EST |
| 22.00 | 30.60 | 33.90 | 20.00 | 0.00 | 0.00% | 0 | 173 | 3.18 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:56 PM EST |
| 23.00 | 29.60 | 32.90 | 30.36 | 0.00 | 0.00% | 0 | 5 | 3.07 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 24.00 | 28.65 | 31.90 | 29.00 | 0.00 | 0.00% | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:56 PM EST |
| 25.00 | 27.10 | 30.90 | 28.50 | -0.35 | -1.22% | 111 | 323 | 2.82 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 26.00 | 26.50 | 29.95 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 27.00 | 25.60 | 28.75 | 25.80 | 0.00 | 0.00% | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:56 PM EST |
| 28.00 | 24.50 | 27.65 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 29.00 | 23.55 | 25.80 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 30.00 | 22.85 | 25.90 | 24.43 | 0.00 | 0.00% | 0 | 55 | 2.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 31.00 | 21.75 | 24.95 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 32.00 | 20.75 | 22.75 | 22.48 | 0.00 | 0.00% | 0 | 187 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 33.00 | 18.85 | 21.90 | 20.85 | 0.00 | 0.00% | 0 | 97 | 2.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 34.00 | 17.75 | 21.00 | 19.25 | 0.00 | 0.00% | 0 | 89 | 1.92 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:56 PM EST |
| 35.00 | 17.60 | 19.95 | 19.07 | 0.00 | 0.00% | 0 | 734 | 1.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 36.00 | 15.75 | 20.00 | 17.39 | 0.00 | 0.00% | 0 | 64 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 37.00 | 14.60 | 19.00 | 16.84 | 0.00 | 0.00% | 0 | 801 | 1.71 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 38.00 | 13.50 | 18.00 | 15.65 | 0.00 | 0.00% | 0 | 443 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 39.00 | 12.50 | 17.00 | 14.30 | 0.00 | 0.00% | 0 | 87 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 40.00 | 12.20 | 15.10 | 14.30 | 0.00 | 0.00% | 0 | 1,556 | 1.48 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 41.00 | 10.80 | 15.50 | 12.43 | 0.00 | 0.00% | 0 | 132 | 1.50 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 42.00 | 9.80 | 12.90 | 12.20 | -0.10 | -0.82% | 10 | 692 | 1.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 43.00 | 9.75 | 12.15 | 10.88 | 0.00 | 0.00% | 0 | 710 | 1.21 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 44.00 | 8.30 | 11.80 | 10.74 | 0.00 | 0.00% | 0 | 368 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 45.00 | 8.50 | 9.35 | 9.20 | +0.25 | +2.80% | 4 | 19,712 | 0.71 | 1.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 46.00 | 6.25 | 10.45 | 7.60 | 0.00 | 0.00% | 0 | 105 | 1.12 | 1.00 | 0.02 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 47.00 | 5.10 | 9.05 | 7.40 | 0.00 | 0.00% | 0 | 593 | 1.04 | 0.83 | 0.05 | -0.01 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 48.00 | 4.45 | 8.40 | 6.50 | 0.00 | 0.00% | 0 | 149 | 0.83 | 0.77 | 0.06 | -0.01 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 49.00 | 3.50 | 7.95 | 5.70 | 0.00 | 0.00% | 0 | 23 | 0.98 | 0.71 | 0.05 | -0.02 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 50.00 | 4.40 | 4.60 | 4.60 | +0.30 | +6.98% | 37 | 11,705 | 0.51 | 0.65 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 52.50 | 2.05 | 2.27 | 2.06 | +0.06 | +3.00% | 531 | 3,555 | 0.40 | 0.52 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 55.00 | 0.06 | 0.07 | 0.07 | +0.01 | +16.67% | 580 | 16,782 | 0.12 | 0.31 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 57.50 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 198 | 1,479 | 0.16 | 0.17 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1,229 | 0.22 | 0.08 | 0.03 | -0.01 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.35 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 5.00 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 5.00 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 4.95 | 0.01 | 0.00 | 0.00% | 0 | 50 | 3.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 4.95 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 4.95 | 0.05 | 0.00 | 0.00% | 0 | 15 | 3.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 21 | 3.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 5.00 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 455 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 4.95 | 0.08 | 0.00 | 0.00% | 0 | 15 | 2.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 4.95 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 4.95 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 693 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 5.00 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 32.00 | 0.05 | 0.52 | 0.38 | 0.00 | 0.00% | 0 | 133 | 0.82 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 8,091 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 2.50 | 0.20 | 0.00 | 0.00% | 0 | 54 | 2.08 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 35.00 | 0.22 | 0.37 | 0.25 | -0.25 | -50.00% | 162 | 21,401 | 0.73 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 2.50 | 0.20 | 0.00 | 0.00% | 0 | 36 | 1.35 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 5.00 | 0.55 | 0.00 | 0.00% | 0 | 3,396 | 1.82 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 5.00 | 0.53 | 0.00 | 0.00% | 0 | 2,026 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:56 PM EST |
| 39.00 | 0.05 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 5,128 | 0.59 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 40.00 | 0.10 | 2.55 | 0.65 | 0.00 | 0.00% | 0 | 2,309 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 4.95 | 0.52 | 0.00 | 0.00% | 0 | 517 | 1.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:56 PM EST |
| 42.00 | 0.20 | 1.23 | 0.60 | 0.00 | 0.00% | 0 | 26 | 0.54 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 43.00 | 0.11 | 2.31 | 0.58 | 0.00 | 0.00% | 0 | 218 | 0.58 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 44.00 | 0.17 | 5.00 | 1.03 | 0.00 | 0.00% | 0 | 437 | 0.80 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 45.00 | 0.50 | 0.90 | 0.75 | -0.43 | -36.45% | 4 | 2,456 | 0.41 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 1.53 | 0.78 | -0.32 | -29.10% | 1 | 171 | 0.53 | 0.00 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 47.00 | 0.60 | 1.53 | 1.10 | 0.00 | 0.00% | 0 | 273 | 0.39 | -0.17 | 0.05 | -0.01 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 48.00 | 0.29 | 2.38 | 0.95 | 0.00 | 0.00% | 0 | 121 | 0.37 | -0.23 | 0.06 | -0.01 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 49.00 | 0.16 | 1.89 | 1.02 | -0.87 | -46.04% | 1 | 67 | 0.27 | -0.29 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 50.00 | 0.93 | 1.47 | 1.25 | -0.20 | -13.80% | 418 | 2,468 | 0.24 | -0.35 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 52.50 | 0.74 | 3.85 | 1.33 | -0.54 | -28.88% | 180 | 745 | 0.52 | -0.48 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 55.00 | 1.27 | 2.20 | 1.50 | -0.15 | -9.10% | 16 | 106 | 0.00 | -0.69 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 57.50 | 2.30 | 6.50 | % | 0 | 0 | 0.00 | -0.83 | 0.05 | -0.01 | 6/6/2025 3:59:56 PM EST | |||
| 60.00 | 5.80 | 9.00 | 6.57 | 0.00 | 0.00% | 0 | 22 | 0.00 | -0.92 | 0.03 | -0.01 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 65.00 | 10.40 | 14.00 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 70.00 | 15.45 | 19.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 75.00 | 20.35 | 24.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 80.00 | 25.00 | 29.00 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST |