Options Chain for UNITED STS LIME & MINERALS INC COM (USLM) - $127.54 as of 12/19/2025 6:57:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 61.20 | 64.80 | 63.00 | % | 0.97 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 70.00 | 56.10 | 59.80 | 57.95 | % | 0.83 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 75.00 | 51.00 | 54.90 | 52.95 | % | 0.71 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 80.00 | 46.30 | 49.90 | 48.10 | % | 0.60 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 85.00 | 41.30 | 44.30 | 42.80 | % | 0.50 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 90.00 | 36.30 | 39.90 | 38.10 | % | 0.42 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 95.00 | 31.10 | 34.90 | 33.00 | % | 0.35 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 100.00 | 26.40 | 29.50 | 27.95 | % | 0.28 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 12/19/2025 3:59:48 PM EST | |||
| 105.00 | 21.20 | 25.00 | 23.10 | % | 0.22 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 110.00 | 17.10 | 20.30 | 18.70 | % | 0.17 | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.03 | 12/19/2025 3:59:48 PM EST | |||
| 115.00 | 12.30 | 15.90 | 14.10 | % | 0.12 | 0 | 0 | 0.59 | 0.85 | 0.02 | -0.05 | 12/19/2025 3:59:48 PM EST | |||
| 120.00 | 8.40 | 11.80 | 10.10 | 11.69 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | 0.74 | 0.02 | -0.07 | 12/15/2025 | 12/19/2025 3:59:48 PM EST |
| 125.00 | 5.00 | 8.50 | 6.75 | 7.89 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | 0.59 | 0.03 | -0.09 | 12/15/2025 | 12/19/2025 3:59:48 PM EST |
| 130.00 | 2.10 | 5.50 | 3.80 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.35 | 0.43 | 0.04 | -0.09 | 12/17/2025 | 12/19/2025 3:59:48 PM EST |
| 135.00 | 0.05 | 4.00 | 2.03 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | 0.26 | 0.03 | -0.07 | 12/16/2025 | 12/19/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 2.85 | 1.43 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | 0.12 | 0.02 | -0.04 | 12/11/2025 | 12/19/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.01 | -0.01 | 12/19/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 12/19/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.02 | 0.00 | -0.02 | 11/21/2025 | 12/19/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.66 | -0.06 | 0.01 | -0.03 | 12/19/2025 3:59:48 PM EST | |||
| 115.00 | 0.35 | 1.20 | 0.78 | % | 0.01 | 0 | 0 | 0.32 | -0.15 | 0.02 | -0.05 | 12/19/2025 3:59:48 PM EST | |||
| 120.00 | 0.35 | 3.80 | 2.08 | % | 0.02 | 0 | 0 | 0.33 | -0.26 | 0.02 | -0.07 | 12/19/2025 3:59:48 PM EST | |||
| 125.00 | 1.50 | 5.40 | 3.45 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.32 | -0.41 | 0.03 | -0.09 | 12/9/2025 | 12/19/2025 3:59:48 PM EST |
| 130.00 | 3.90 | 7.50 | 5.70 | % | 0.04 | 0 | 0 | 0.30 | -0.57 | 0.04 | -0.09 | 12/19/2025 3:59:48 PM EST | |||
| 135.00 | 6.70 | 10.30 | 8.50 | % | 0.06 | 0 | 0 | 0.45 | -0.74 | 0.03 | -0.07 | 12/19/2025 3:59:48 PM EST | |||
| 140.00 | 10.80 | 14.10 | 12.45 | % | 0.09 | 0 | 0 | 0.45 | -0.88 | 0.02 | -0.04 | 12/19/2025 3:59:48 PM EST | |||
| 145.00 | 15.60 | 18.90 | 17.25 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.52 | -0.95 | 0.01 | -0.02 | 12/16/2025 | 12/19/2025 3:59:48 PM EST |
| 150.00 | 20.60 | 24.00 | 22.30 | % | 0.15 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 12/19/2025 3:59:48 PM EST | |||
| 155.00 | 25.60 | 29.10 | 27.35 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 160.00 | 30.60 | 34.70 | 32.65 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 165.00 | 35.60 | 39.70 | 37.65 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 170.00 | 40.60 | 44.70 | 42.65 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 175.00 | 45.60 | 49.70 | 47.65 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST |