Options Chain for UNITED STS LIME & MINERALS INC COM (USLM) - $105.82 as of 6/4/2025 8:56:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.60 | 57.80 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:51 PM EST | |||
| 55.00 | 48.60 | 52.60 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:51 PM EST | |||
| 60.00 | 43.60 | 47.60 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:51 PM EST | |||
| 65.00 | 38.70 | 42.60 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:51 PM EST | |||
| 70.00 | 33.60 | 37.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:51 PM EST | |||
| 75.00 | 28.80 | 32.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:51 PM EST | |||
| 80.00 | 23.60 | 27.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:51 PM EST | |||
| 85.00 | 18.60 | 22.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:51 PM EST | |||
| 90.00 | 14.10 | 17.80 | % | 0 | 0 | 1.02 | 0.98 | 0.01 | -0.01 | 6/4/2025 3:59:51 PM EST | |||
| 95.00 | 9.40 | 13.10 | % | 0 | 0 | 0.86 | 0.88 | 0.02 | -0.06 | 6/4/2025 3:59:51 PM EST | |||
| 100.00 | 5.30 | 9.30 | 7.60 | +2.83 | +59.33% | 3 | 2 | 0.74 | 0.74 | 0.04 | -0.09 | 6/4/2025 | 6/4/2025 3:59:51 PM EST |
| 105.00 | 2.00 | 4.80 | 4.40 | +2.15 | +95.56% | 1 | 4 | 0.35 | 0.54 | 0.04 | -0.10 | 6/4/2025 | 6/4/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 3.50 | 2.48 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.32 | 0.04 | -0.09 | 5/22/2025 | 6/4/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.45 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.15 | 0.03 | -0.06 | 5/19/2025 | 6/4/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.80 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.06 | 0.01 | -0.03 | 5/2/2025 | 6/4/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.01 | 6/4/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/4/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.55 | % | 0 | 0 | 0.80 | -0.02 | 0.01 | -0.01 | 6/4/2025 3:59:51 PM EST | |||
| 95.00 | 0.10 | 1.05 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.12 | 0.02 | -0.06 | 5/22/2025 | 6/4/2025 3:59:51 PM EST |
| 100.00 | 0.15 | 2.15 | % | 0 | 0 | 0.34 | -0.26 | 0.04 | -0.09 | 6/4/2025 3:59:51 PM EST | |||
| 105.00 | 2.25 | 5.00 | % | 0 | 0 | 0.44 | -0.46 | 0.04 | -0.10 | 6/4/2025 3:59:51 PM EST | |||
| 110.00 | 4.40 | 7.80 | % | 0 | 0 | 0.51 | -0.68 | 0.04 | -0.09 | 6/4/2025 3:59:51 PM EST | |||
| 115.00 | 7.60 | 11.50 | % | 0 | 0 | 0.56 | -0.85 | 0.03 | -0.06 | 6/4/2025 3:59:51 PM EST | |||
| 120.00 | 12.40 | 16.50 | % | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.03 | 6/4/2025 3:59:51 PM EST | |||
| 125.00 | 17.40 | 21.50 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 6/4/2025 3:59:51 PM EST | |||
| 130.00 | 22.40 | 26.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:51 PM EST | |||
| 135.00 | 27.40 | 31.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:51 PM EST |