Options Chain for UNITED STS LIME & MINERALS INC COM (USLM) - $106.49 as of 7/24/2026 10:07:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 40.30 | 43.70 | 42.00 | % | 0.60 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 75.00 | 35.30 | 38.70 | 37.00 | % | 0.49 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 80.00 | 30.30 | 33.70 | 32.00 | % | 0.40 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 85.00 | 25.40 | 28.70 | 27.05 | % | 0.32 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 90.00 | 20.50 | 23.80 | 22.15 | % | 0.25 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.04 | 7/24/2026 3:59:56 PM EST | |||
| 95.00 | 15.80 | 19.50 | 17.65 | % | 0.19 | 0 | 0 | 0.67 | 0.89 | 0.01 | -0.06 | 7/24/2026 3:59:56 PM EST | |||
| 100.00 | 11.70 | 15.30 | 13.50 | % | 0.14 | 0 | 0 | 0.61 | 0.81 | 0.02 | -0.08 | 7/24/2026 3:59:56 PM EST | |||
| 105.00 | 8.10 | 11.50 | 9.80 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.44 | 0.69 | 0.03 | -0.08 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 110.00 | 5.00 | 8.40 | 6.70 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.43 | 0.55 | 0.03 | -0.09 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 115.00 | 2.30 | 5.60 | 3.95 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.39 | 0.40 | 0.03 | -0.08 | 6/12/2026 | 7/24/2026 3:59:56 PM EST |
| 120.00 | 0.40 | 4.10 | 2.25 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.39 | 0.26 | 0.03 | -0.07 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 125.00 | 0.05 | 3.20 | 1.63 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.17 | 0.02 | -0.06 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.95 | 1.48 | 14.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.09 | 0.01 | -0.04 | 4/16/2026 | 7/24/2026 3:59:56 PM EST |
| 135.00 | 0.05 | 0.95 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.44 | 0.05 | 0.01 | -0.02 | 7/2/2026 | 7/24/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.80 | 1.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.02 | 0.00 | -0.01 | 4/30/2026 | 7/24/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 2 | 0.93 | 0.01 | 0.00 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.60 | 1.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/24/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 2.55 | 1.28 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/24/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.45 | 1.23 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/24/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.02 | -0.02 | 0.00 | -0.02 | 7/16/2026 | 7/24/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.30 | 1.15 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | -0.05 | 0.01 | -0.04 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.70 | 1.35 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.78 | -0.11 | 0.01 | -0.06 | 7/17/2026 | 7/24/2026 3:59:56 PM EST |
| 100.00 | 0.05 | 3.60 | 1.83 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.70 | -0.19 | 0.02 | -0.08 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 105.00 | 1.05 | 3.50 | 2.28 | 4.46 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | -0.31 | 0.03 | -0.08 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 110.00 | 3.10 | 6.40 | 4.75 | % | 0.04 | 0 | 0 | 0.46 | -0.45 | 0.03 | -0.09 | 7/24/2026 3:59:56 PM EST | |||
| 115.00 | 5.30 | 8.50 | 6.90 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.43 | -0.60 | 0.03 | -0.08 | 4/7/2026 | 7/24/2026 3:59:56 PM EST |
| 120.00 | 8.40 | 11.70 | 10.05 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.59 | -0.74 | 0.03 | -0.07 | 5/29/2026 | 7/24/2026 3:59:56 PM EST |
| 125.00 | 12.40 | 15.70 | 14.05 | 23.07 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.68 | -0.83 | 0.02 | -0.06 | 5/15/2026 | 7/24/2026 3:59:56 PM EST |
| 130.00 | 16.90 | 20.40 | 18.65 | % | 0.14 | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.04 | 7/24/2026 3:59:56 PM EST | |||
| 135.00 | 22.40 | 25.10 | 23.75 | 10.60 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.66 | -0.95 | 0.01 | -0.02 | 4/9/2026 | 7/24/2026 3:59:56 PM EST |
| 140.00 | 26.70 | 30.60 | 28.65 | % | 0.20 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 145.00 | 31.60 | 35.70 | 33.65 | % | 0.23 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 150.00 | 36.50 | 40.30 | 38.40 | 27.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 7/24/2026 3:59:56 PM EST |
| 155.00 | 41.60 | 45.00 | 43.30 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 160.00 | 46.40 | 49.90 | 48.15 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 165.00 | 51.50 | 54.90 | 53.20 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 170.00 | 56.40 | 59.90 | 58.15 | % | 0.34 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 175.00 | 61.30 | 64.80 | 63.05 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 180.00 | 66.40 | 69.80 | 68.10 | % | 0.38 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 185.00 | 71.30 | 74.80 | 73.05 | % | 0.39 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 190.00 | 76.30 | 79.80 | 78.05 | % | 0.41 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 195.00 | 81.30 | 84.80 | 83.05 | % | 0.43 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST |