Options Chain for UNITED STS LIME & MINERALS INC COM (USLM) - $139.87 as of 11/20/2024 8:50:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 82.90 | 87.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 60.00 | 77.90 | 82.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 65.00 | 72.90 | 77.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 70.00 | 68.00 | 72.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 75.00 | 63.00 | 67.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 80.00 | 58.00 | 62.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 85.00 | 53.00 | 57.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 90.00 | 48.10 | 52.40 | 18.80 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:40 PM EST |
| 95.00 | 43.10 | 47.50 | 46.98 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 100.00 | 38.20 | 42.50 | 42.00 | 0.00 | 0.00% | 0 | 11 | 0.98 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:40 PM EST |
| 105.00 | 33.30 | 37.50 | 10.81 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.02 | 10/31/2024 | 11/20/2024 3:59:40 PM EST |
| 110.00 | 28.40 | 33.00 | 11.95 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.99 | 0.00 | -0.04 | 11/5/2024 | 11/20/2024 3:59:40 PM EST |
| 115.00 | 23.50 | 28.00 | 31.25 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.05 | 11/11/2024 | 11/20/2024 3:59:40 PM EST |
| 120.00 | 18.90 | 23.50 | % | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.06 | 11/20/2024 3:59:40 PM EST | |||
| 125.00 | 14.50 | 19.00 | 17.60 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.88 | 0.01 | -0.08 | 11/8/2024 | 11/20/2024 3:59:40 PM EST |
| 130.00 | 10.60 | 14.20 | 15.83 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.79 | 0.02 | -0.10 | 11/13/2024 | 11/20/2024 3:59:40 PM EST |
| 135.00 | 7.00 | 10.90 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.67 | 0.02 | -0.12 | 11/6/2024 | 11/20/2024 3:59:40 PM EST |
| 140.00 | 4.40 | 7.80 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.55 | 0.03 | -0.12 | 11/13/2024 | 11/20/2024 3:59:40 PM EST |
| 145.00 | 2.60 | 5.90 | 3.93 | -1.13 | -22.34% | 1 | 3 | 0.37 | 0.42 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 150.00 | 0.75 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.30 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 155.00 | 0.00 | 3.50 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.20 | 0.02 | -0.08 | 11/6/2024 | 11/20/2024 3:59:40 PM EST |
| 160.00 | 0.00 | 2.65 | % | 0 | 0 | 0.57 | 0.13 | 0.01 | -0.06 | 11/20/2024 3:59:40 PM EST | |||
| 165.00 | 0.00 | 2.40 | % | 0 | 0 | 0.62 | 0.08 | 0.01 | -0.04 | 11/20/2024 3:59:40 PM EST | |||
| 170.00 | 0.00 | 2.30 | % | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.02 | 11/20/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.90 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 60.00 | 0.00 | 1.90 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 65.00 | 0.00 | 1.85 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 70.00 | 0.00 | 1.85 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 75.00 | 0.00 | 1.90 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 80.00 | 0.00 | 1.85 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 85.00 | 0.00 | 1.90 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 90.00 | 0.00 | 1.90 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 95.00 | 0.00 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:40 PM EST |
| 100.00 | 0.00 | 2.00 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:40 PM EST | |||
| 110.00 | 0.00 | 2.25 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.04 | 11/20/2024 3:59:40 PM EST | |||
| 115.00 | 0.00 | 2.45 | % | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.05 | 11/20/2024 3:59:40 PM EST | |||
| 120.00 | 0.00 | 2.70 | % | 0 | 0 | 0.69 | -0.06 | 0.01 | -0.06 | 11/20/2024 3:59:40 PM EST | |||
| 125.00 | 0.00 | 3.40 | % | 0 | 0 | 0.62 | -0.12 | 0.01 | -0.08 | 11/20/2024 3:59:40 PM EST | |||
| 130.00 | 1.65 | 2.60 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.21 | 0.02 | -0.10 | 11/12/2024 | 11/20/2024 3:59:40 PM EST |
| 135.00 | 1.70 | 5.70 | % | 0 | 0 | 0.39 | -0.33 | 0.02 | -0.12 | 11/20/2024 3:59:40 PM EST | |||
| 140.00 | 5.10 | 7.10 | % | 0 | 0 | 0.40 | -0.45 | 0.03 | -0.12 | 11/20/2024 3:59:40 PM EST | |||
| 145.00 | 7.40 | 10.60 | % | 0 | 0 | 0.41 | -0.58 | 0.03 | -0.11 | 11/20/2024 3:59:40 PM EST | |||
| 150.00 | 10.20 | 14.40 | % | 0 | 0 | 0.48 | -0.70 | 0.02 | -0.10 | 11/20/2024 3:59:40 PM EST | |||
| 155.00 | 14.00 | 18.10 | % | 0 | 0 | 0.52 | -0.80 | 0.02 | -0.08 | 11/20/2024 3:59:40 PM EST | |||
| 160.00 | 18.50 | 22.60 | % | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.06 | 11/20/2024 3:59:40 PM EST | |||
| 165.00 | 23.10 | 27.40 | % | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.04 | 11/20/2024 3:59:40 PM EST | |||
| 170.00 | 28.10 | 32.50 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:40 PM EST |