Options Chain for UNITED STS LIME & MINERALS INC COM (USLM) - $104.61 as of 6/5/2026 8:05:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 19.00 | 22.00 | 20.50 | % | 0.24 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.06 | 6/5/2026 4:00:01 PM EST | |||
| 90.00 | 14.10 | 17.50 | 15.80 | % | 0.18 | 0 | 0 | 1.09 | 0.95 | 0.01 | -0.09 | 6/5/2026 4:00:01 PM EST | |||
| 95.00 | 9.60 | 12.50 | 11.05 | % | 0.12 | 0 | 0 | 0.83 | 0.85 | 0.02 | -0.13 | 6/5/2026 4:00:01 PM EST | |||
| 100.00 | 5.40 | 8.50 | 6.95 | % | 0.07 | 0 | 0 | 0.75 | 0.72 | 0.03 | -0.17 | 6/5/2026 4:00:01 PM EST | |||
| 105.00 | 3.10 | 5.50 | 4.30 | 5.68 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.53 | 0.53 | 0.04 | -0.18 | 6/4/2026 | 6/5/2026 4:00:01 PM EST |
| 110.00 | 0.35 | 4.00 | 2.18 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.49 | 0.34 | 0.04 | -0.16 | 5/21/2026 | 6/5/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.90 | 1.45 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.86 | 0.18 | 0.03 | -0.11 | 6/1/2026 | 6/5/2026 4:00:01 PM EST |
| 120.00 | 0.20 | 2.40 | 1.30 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.64 | 0.08 | 0.02 | -0.06 | 6/1/2026 | 6/5/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.03 | 0.03 | 0.01 | -0.03 | 6/1/2026 | 6/5/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.01 | 6/5/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.06 | 6/5/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.75 | 1.38 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.14 | -0.05 | 0.01 | -0.09 | 5/21/2026 | 6/5/2026 4:00:01 PM EST |
| 95.00 | 0.25 | 2.75 | 1.50 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.64 | -0.15 | 0.02 | -0.13 | 6/4/2026 | 6/5/2026 4:00:01 PM EST |
| 100.00 | 0.40 | 3.40 | 1.90 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.50 | -0.28 | 0.03 | -0.17 | 5/18/2026 | 6/5/2026 4:00:01 PM EST |
| 105.00 | 2.15 | 5.40 | 3.78 | 1.88 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.49 | -0.47 | 0.04 | -0.18 | 6/2/2026 | 6/5/2026 4:00:01 PM EST |
| 110.00 | 5.10 | 8.40 | 6.75 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.73 | -0.66 | 0.04 | -0.16 | 6/2/2026 | 6/5/2026 4:00:01 PM EST |
| 115.00 | 9.00 | 12.30 | 10.65 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | -0.82 | 0.03 | -0.11 | 4/23/2026 | 6/5/2026 4:00:01 PM EST |
| 120.00 | 13.60 | 16.50 | 15.05 | 15.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.83 | -0.92 | 0.02 | -0.06 | 4/30/2026 | 6/5/2026 4:00:01 PM EST |
| 125.00 | 18.50 | 21.60 | 20.05 | 16.72 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.99 | -0.97 | 0.01 | -0.03 | 4/30/2026 | 6/5/2026 4:00:01 PM EST |
| 130.00 | 23.50 | 26.60 | 25.05 | % | 0.19 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:01 PM EST | |||
| 135.00 | 28.50 | 31.70 | 30.10 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 140.00 | 33.50 | 36.60 | 35.05 | 34.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/5/2026 4:00:01 PM EST |
| 145.00 | 38.50 | 41.50 | 40.00 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 150.00 | 43.50 | 46.50 | 45.00 | 44.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/5/2026 4:00:01 PM EST |
| 155.00 | 48.50 | 51.70 | 50.10 | 49.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/5/2026 4:00:01 PM EST |
| 160.00 | 53.70 | 56.60 | 55.15 | % | 0.34 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 165.00 | 58.50 | 61.60 | 60.05 | % | 0.36 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 170.00 | 63.50 | 66.60 | 65.05 | % | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 175.00 | 68.50 | 71.60 | 70.05 | % | 0.40 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 180.00 | 73.50 | 76.60 | 75.05 | 74.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/5/2026 4:00:01 PM EST |
| 185.00 | 78.50 | 81.60 | 80.05 | % | 0.43 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 190.00 | 83.50 | 86.60 | 85.05 | % | 0.45 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 195.00 | 88.50 | 91.70 | 90.10 | % | 0.46 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST |