Options Chain for UNITED STS LIME & MINERALS INC COM (USLM) - $135.66 as of 4/6/2026 12:31:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 75.50 | 79.50 | 77.50 | % | 1.41 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 60.00 | 70.50 | 74.50 | 72.50 | % | 1.21 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 65.00 | 65.50 | 69.50 | 67.50 | % | 1.04 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 70.00 | 60.50 | 64.50 | 62.50 | % | 0.89 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 75.00 | 55.50 | 59.50 | 57.50 | % | 0.77 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 80.00 | 50.50 | 54.50 | 52.50 | % | 0.66 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 85.00 | 45.50 | 49.50 | 47.50 | % | 0.56 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 90.00 | 40.50 | 44.50 | 42.50 | % | 0.47 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 95.00 | 35.50 | 39.50 | 37.50 | % | 0.39 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 100.00 | 30.50 | 34.40 | 32.45 | % | 0.32 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 105.00 | 25.50 | 29.40 | 27.45 | % | 0.26 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 110.00 | 20.50 | 24.40 | 22.45 | % | 0.20 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/6/2026 1:58:59 PM EST | |||
| 115.00 | 15.60 | 19.60 | 17.60 | % | 0.15 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.04 | 4/6/2026 1:58:59 PM EST | |||
| 120.00 | 11.00 | 14.90 | 12.95 | % | 0.11 | 0 | 5 | 0.76 | 0.95 | 0.01 | -0.09 | 4/6/2026 1:58:59 PM EST | |||
| 125.00 | 6.60 | 10.50 | 8.55 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.65 | 0.83 | 0.03 | -0.14 | 3/23/2026 | 4/6/2026 1:58:59 PM EST |
| 130.00 | 3.00 | 6.70 | 4.85 | % | 0.04 | 0 | 0 | 0.33 | 0.64 | 0.05 | -0.17 | 4/6/2026 1:58:59 PM EST | |||
| 135.00 | 1.00 | 4.20 | 2.60 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | 0.38 | 0.05 | -0.15 | 4/1/2026 | 4/6/2026 1:58:59 PM EST |
| 140.00 | 0.00 | 3.00 | 1.50 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.17 | 0.03 | -0.09 | 4/1/2026 | 4/6/2026 1:58:59 PM EST |
| 145.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.72 | 0.05 | 0.01 | -0.04 | 4/6/2026 1:58:59 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 4/6/2026 1:58:59 PM EST | |||
| 155.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/6/2026 1:58:59 PM EST | |||
| 115.00 | 0.00 | 2.50 | 1.25 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | -0.01 | 0.00 | -0.04 | 3/30/2026 | 4/6/2026 1:58:59 PM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.81 | -0.05 | 0.01 | -0.09 | 4/6/2026 1:58:59 PM EST | |||
| 125.00 | 0.45 | 1.70 | 1.08 | % | 0.01 | 0 | 0 | 0.40 | -0.17 | 0.03 | -0.14 | 4/6/2026 1:58:59 PM EST | |||
| 130.00 | 0.10 | 4.10 | 2.10 | % | 0.02 | 0 | 0 | 0.35 | -0.36 | 0.05 | -0.17 | 4/6/2026 1:58:59 PM EST | |||
| 135.00 | 2.85 | 6.70 | 4.78 | % | 0.04 | 0 | 0 | 0.60 | -0.62 | 0.05 | -0.15 | 4/6/2026 1:58:59 PM EST | |||
| 140.00 | 6.50 | 10.00 | 8.25 | % | 0.06 | 0 | 0 | 0.63 | -0.83 | 0.03 | -0.09 | 4/6/2026 1:58:59 PM EST | |||
| 145.00 | 11.00 | 14.90 | 12.95 | % | 0.09 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.04 | 4/6/2026 1:58:59 PM EST | |||
| 150.00 | 15.60 | 19.50 | 17.55 | % | 0.12 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 4/6/2026 1:58:59 PM EST | |||
| 155.00 | 20.70 | 24.50 | 22.60 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST | |||
| 160.00 | 25.70 | 29.50 | 27.60 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:58:59 PM EST |