Options Chain for UNITED STATES STL CORP NEW COM (X) - $53.68 as of 6/13/2025 4:07:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.55 | 25.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 35.00 | 16.75 | 19.95 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 40.00 | 11.70 | 14.85 | % | 0 | 0 | 1.24 | 0.97 | 0.02 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 41.00 | 10.70 | 14.45 | % | 0 | 0 | 1.30 | 0.96 | 0.02 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 42.00 | 9.70 | 13.50 | % | 0 | 0 | 1.07 | 0.93 | 0.02 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 43.00 | 8.75 | 13.00 | % | 0 | 0 | 1.17 | 0.88 | 0.03 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 44.00 | 8.10 | 12.00 | % | 0 | 0 | 0.98 | 0.86 | 0.03 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 45.00 | 7.15 | 10.75 | % | 0 | 0 | 0.71 | 0.83 | 0.03 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 46.00 | 5.85 | 9.85 | % | 0 | 0 | 0.65 | 0.79 | 0.04 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 47.00 | 5.00 | 8.85 | % | 0 | 0 | 0.62 | 0.76 | 0.04 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 48.00 | 4.65 | 8.35 | % | 0 | 0 | 0.66 | 0.72 | 0.05 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 49.00 | 3.60 | 7.50 | % | 0 | 0 | 0.60 | 0.67 | 0.05 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 50.00 | 2.02 | 6.50 | % | 0 | 0 | 0.48 | 0.62 | 0.06 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 51.00 | 1.06 | 3.90 | 4.15 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.57 | 0.06 | -0.03 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 52.00 | 0.71 | 4.85 | 2.70 | +0.21 | +8.44% | 1 | 2 | 0.43 | 0.50 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 53.00 | 0.50 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.44 | 0.06 | -0.02 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 0.90 | 0.82 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.38 | 0.06 | -0.02 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 55.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 59 | 65 | 0.12 | 0.37 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 56.00 | 0.00 | 0.45 | % | 0 | 0 | 0.26 | 0.28 | 0.05 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 57.00 | 0.00 | 4.95 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.22 | 0.05 | -0.02 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.19 | 0.21 | 0.04 | -0.02 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 59.00 | 0.00 | 4.95 | % | 0 | 0 | 1.10 | 0.14 | 0.04 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 4.95 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.12 | 0.03 | -0.01 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 4.95 | % | 0 | 0 | 1.18 | 0.09 | 0.03 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 62.00 | 0.00 | 4.95 | % | 0 | 0 | 1.22 | 0.07 | 0.02 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 63.00 | 0.00 | 4.95 | % | 0 | 0 | 1.26 | 0.05 | 0.02 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 64.00 | 0.00 | 5.00 | % | 0 | 0 | 1.30 | 0.04 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 5.00 | % | 0 | 0 | 1.34 | 0.03 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 66.00 | 0.00 | 5.00 | % | 0 | 0 | 1.37 | 0.02 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 5.00 | % | 0 | 0 | 1.50 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 5.00 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.00 | 0.07 | 0.00 | 0.00% | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 4.90 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 4.90 | % | 0 | 0 | 1.59 | -0.03 | 0.02 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 4.95 | % | 0 | 0 | 1.51 | -0.04 | 0.02 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 42.00 | 0.03 | 4.50 | % | 0 | 0 | 1.42 | -0.07 | 0.02 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 4.95 | % | 0 | 0 | 0.84 | -0.12 | 0.03 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 44.00 | 0.40 | 4.80 | % | 0 | 0 | 0.82 | -0.14 | 0.03 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 45.00 | 0.46 | 4.95 | 1.14 | % | 20 | 0 | 0.80 | -0.17 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 46.00 | 0.50 | 4.70 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.21 | 0.04 | -0.02 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 47.00 | 0.53 | 4.50 | 1.15 | +0.40 | +53.34% | 1 | 1 | 0.65 | -0.24 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 48.00 | 0.15 | 4.45 | % | 0 | 0 | 0.55 | -0.28 | 0.05 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 49.00 | 0.56 | 4.95 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.33 | 0.05 | -0.03 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 50.00 | 1.00 | 5.00 | 1.14 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.38 | 0.06 | -0.03 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 51.00 | 0.46 | 4.95 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.43 | 0.06 | -0.03 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 52.00 | 0.81 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.50 | 0.06 | -0.03 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 53.00 | 2.00 | 3.00 | 0.98 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.56 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 54.00 | 1.17 | 4.80 | 0.91 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.62 | 0.06 | -0.02 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 55.00 | 1.26 | 5.50 | % | 0 | 0 | 0.48 | -0.63 | 0.05 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 56.00 | 2.26 | 6.50 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.72 | 0.05 | -0.02 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 57.00 | 3.25 | 7.50 | % | 0 | 0 | 0.58 | -0.78 | 0.05 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 58.00 | 4.25 | 8.50 | % | 0 | 0 | 0.62 | -0.79 | 0.04 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 59.00 | 5.25 | 9.50 | % | 0 | 0 | 0.64 | -0.86 | 0.04 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 60.00 | 6.25 | 10.50 | % | 0 | 0 | 0.70 | -0.88 | 0.03 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 61.00 | 7.25 | 11.50 | % | 0 | 0 | 0.73 | -0.91 | 0.03 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 62.00 | 8.25 | 12.50 | % | 0 | 0 | 0.77 | -0.93 | 0.02 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 63.00 | 9.40 | 13.50 | % | 0 | 0 | 0.80 | -0.95 | 0.02 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 64.00 | 10.25 | 14.50 | % | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 65.00 | 11.25 | 15.50 | % | 0 | 0 | 0.87 | -0.97 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 66.00 | 12.25 | 16.50 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 70.00 | 16.50 | 20.50 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 75.00 | 21.25 | 25.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 80.00 | 26.30 | 30.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |