Options Chain for UNITED STATES STL CORP NEW COM (X) - $52.01 as of 5/27/2025 2:36:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.00 | 30.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 30.00 | 22.30 | 24.75 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 31.00 | 21.15 | 24.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 32.00 | 20.40 | 23.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 33.00 | 19.25 | 22.25 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 34.00 | 18.20 | 21.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 35.00 | 17.25 | 20.35 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 36.00 | 16.35 | 19.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 37.00 | 15.40 | 18.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 38.00 | 14.40 | 17.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 39.00 | 13.30 | 16.95 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 40.00 | 12.40 | 15.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 41.00 | 11.50 | 14.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 42.00 | 10.55 | 13.45 | 5.45 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 43.00 | 9.50 | 12.45 | % | 0 | 0 | 1.22 | 0.99 | 0.02 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 44.00 | 8.50 | 12.10 | % | 0 | 0 | 1.20 | 0.94 | 0.03 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 45.00 | 7.65 | 9.90 | % | 0 | 0 | 0.99 | 0.88 | 0.03 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 46.00 | 6.70 | 9.45 | 7.35 | +2.05 | +38.68% | 2 | 1 | 0.86 | 0.87 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 47.00 | 5.80 | 7.75 | 4.33 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.83 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 48.00 | 4.95 | 8.15 | % | 0 | 0 | 0.84 | 0.78 | 0.05 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 49.00 | 3.70 | 7.65 | 3.68 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.73 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 50.00 | 3.85 | 5.05 | 4.60 | +0.15 | +3.38% | 39 | 310 | 0.45 | 0.67 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 51.00 | 1.05 | 4.75 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.62 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 52.00 | 0.10 | 4.05 | 2.80 | % | 1 | 0 | 0.57 | 0.56 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 53.00 | 1.35 | 1.99 | 2.19 | -0.81 | -27.00% | 28 | 2 | 0.26 | 0.49 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 54.00 | 0.00 | 1.49 | % | 0 | 0 | 0.32 | 0.43 | 0.06 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 55.00 | 0.07 | 0.08 | 0.08 | -0.17 | -68.00% | 807 | 155 | 0.11 | 0.34 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 56.00 | 0.01 | 0.06 | 0.01 | % | 40 | 0 | 0.13 | 0.28 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 57.00 | 0.00 | 2.81 | 0.05 | % | 50 | 0 | 0.81 | 0.25 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 58.00 | 0.00 | 4.95 | % | 0 | 0 | 1.06 | 0.21 | 0.05 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 59.00 | 0.00 | 4.95 | 0.01 | % | 58 | 0 | 1.11 | 0.17 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 60.00 | 0.00 | 0.06 | 0.01 | -0.05 | -83.34% | 200 | 5 | 0.26 | 0.10 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 61.00 | 0.00 | 4.95 | % | 0 | 0 | 1.20 | 0.09 | 0.03 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 62.00 | 0.00 | 4.95 | % | 0 | 0 | 1.24 | 0.08 | 0.02 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 63.00 | 0.00 | 4.95 | % | 0 | 0 | 1.28 | 0.06 | 0.02 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 64.00 | 0.00 | 4.95 | % | 0 | 0 | 1.32 | 0.04 | 0.02 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 65.00 | 0.00 | 4.95 | % | 0 | 0 | 1.36 | 0.03 | 0.01 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 70.00 | 0.00 | 4.95 | % | 0 | 0 | 1.53 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 75.00 | 0.00 | 4.95 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 80.00 | 0.00 | 0.89 | 0.10 | % | 75 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 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 | 0.10 | 0.13 | % | 11 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 31.00 | 0.00 | 0.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 32.00 | 0.00 | 0.35 | 1.23 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 33.00 | 0.00 | 0.55 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 35.00 | 0.00 | 1.93 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 36.00 | 0.00 | 0.60 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 37.00 | 0.00 | 4.95 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 38.00 | 0.00 | 4.95 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 39.00 | 0.00 | 0.70 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 40.00 | 0.00 | 2.61 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 41.00 | 0.00 | 1.84 | 2.95 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:06 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 | 5/27/2025 1:59:06 PM EST |
| 43.00 | 0.00 | 4.85 | % | 0 | 0 | 1.48 | -0.01 | 0.02 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 44.00 | 0.00 | 3.25 | % | 0 | 0 | 0.61 | -0.06 | 0.03 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 45.00 | 0.10 | 0.97 | 1.00 | -2.75 | -73.34% | 1 | 1 | 0.42 | -0.12 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 46.00 | 0.12 | 2.96 | % | 0 | 0 | 0.77 | -0.13 | 0.04 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 47.00 | 0.00 | 2.88 | % | 0 | 0 | 0.53 | -0.17 | 0.04 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 48.00 | 0.08 | 2.96 | 3.00 | -2.27 | -43.08% | 3 | 2 | 0.45 | -0.22 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 49.00 | 0.00 | 2.88 | % | 0 | 0 | 0.41 | -0.27 | 0.05 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 50.00 | 0.70 | 1.45 | 1.20 | % | 2 | 0 | 0.38 | -0.33 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 51.00 | 0.06 | 3.95 | % | 0 | 0 | 0.39 | -0.38 | 0.06 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 52.00 | 1.09 | 4.70 | 4.00 | +0.25 | +6.67% | 1 | 2 | 0.31 | -0.44 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 53.00 | 0.00 | 2.75 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.51 | 0.07 | -0.03 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 54.00 | 0.28 | 4.70 | % | 0 | 0 | 0.61 | -0.57 | 0.06 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 55.00 | 1.07 | 5.00 | 3.15 | % | 1 | 0 | 0.52 | -0.66 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 56.00 | 1.00 | 5.50 | % | 0 | 0 | 0.50 | -0.72 | 0.06 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 57.00 | 2.00 | 6.50 | % | 0 | 0 | 0.55 | -0.75 | 0.05 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 58.00 | 3.00 | 7.50 | % | 0 | 0 | 0.59 | -0.79 | 0.05 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 59.00 | 4.00 | 8.50 | % | 0 | 0 | 0.64 | -0.83 | 0.04 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 60.00 | 5.00 | 9.50 | 15.40 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.90 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 61.00 | 6.00 | 10.50 | % | 0 | 0 | 0.72 | -0.91 | 0.03 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 62.00 | 7.00 | 11.50 | % | 0 | 0 | 0.75 | -0.92 | 0.02 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 63.00 | 8.00 | 12.50 | % | 0 | 0 | 0.79 | -0.94 | 0.02 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 64.00 | 9.00 | 13.50 | % | 0 | 0 | 0.83 | -0.96 | 0.02 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 65.00 | 10.00 | 14.50 | % | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 70.00 | 15.10 | 19.50 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 75.00 | 20.00 | 24.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 80.00 | 25.00 | 29.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |