Options Chain for UNITED STS LIME & MINERALS INC COM (USLM) - $105.81 as of 2/18/2026 10:02:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.50 | 57.70 | 55.60 | % | 1.11 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 55.00 | 48.50 | 52.70 | 50.60 | 77.00 | 0.00 | 0.00% | 0.92 | 0 | 2 | 7.10 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/18/2026 3:59:57 PM EST |
| 60.00 | 43.50 | 47.70 | 45.60 | % | 0.76 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 65.00 | 38.60 | 42.70 | 40.65 | % | 0.63 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 70.00 | 33.60 | 37.50 | 35.55 | % | 0.51 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 75.00 | 28.60 | 32.50 | 30.55 | % | 0.41 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 80.00 | 23.60 | 26.80 | 25.20 | % | 0.32 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 85.00 | 18.80 | 22.10 | 20.45 | % | 0.24 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 90.00 | 13.60 | 17.50 | 15.55 | % | 0.17 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 95.00 | 9.30 | 11.40 | 10.35 | 21.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 2/18/2026 3:59:57 PM EST |
| 100.00 | 3.60 | 7.50 | 5.55 | % | 0.06 | 0 | 0 | 1.33 | 0.88 | 0.04 | -0.17 | 2/18/2026 3:59:57 PM EST | |||
| 105.00 | 0.50 | 3.90 | 2.20 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.14 | 0.50 | 0.09 | -0.41 | 2/12/2026 | 2/18/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.12 | 0.06 | -0.25 | 2/9/2026 | 2/18/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.74 | 0.01 | 0.01 | -0.02 | 2/4/2026 | 2/18/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 4.63 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.86 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.17 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/18/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.90 | -1.30 | -59.10% | 0.01 | 1 | 4 | 3.74 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 150.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/18/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 2/18/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.70 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 2/18/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.91 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 2/18/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.11 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 2/18/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.30 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/18/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 2/18/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 2/18/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 2/18/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.39 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 2/18/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 2/18/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 5.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 2/18/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 2/18/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/18/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.57 | -0.12 | 0.04 | -0.17 | 2/18/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 3.20 | 1.60 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | -0.50 | 0.09 | -0.41 | 7/29/2025 | 2/18/2026 3:59:57 PM EST |
| 110.00 | 3.10 | 5.80 | 4.45 | 4.40 | -1.09 | -19.86% | 0.04 | 1 | 9 | 1.00 | -0.88 | 0.06 | -0.25 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 115.00 | 7.80 | 10.70 | 9.25 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.42 | -0.99 | 0.01 | -0.02 | 2/10/2026 | 2/18/2026 3:59:57 PM EST |
| 120.00 | 12.90 | 15.90 | 14.40 | 6.51 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.91 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 2/18/2026 3:59:57 PM EST |
| 125.00 | 18.00 | 20.80 | 19.40 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.21 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 2/18/2026 3:59:57 PM EST |
| 130.00 | 23.20 | 26.10 | 24.65 | 9.20 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.69 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 2/18/2026 3:59:57 PM EST |
| 135.00 | 27.80 | 31.40 | 29.60 | % | 0.22 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 140.00 | 32.80 | 36.00 | 34.40 | % | 0.25 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 145.00 | 37.80 | 40.90 | 39.35 | % | 0.27 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 150.00 | 42.60 | 45.90 | 44.25 | % | 0.29 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 155.00 | 47.80 | 51.40 | 49.60 | % | 0.32 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 160.00 | 52.80 | 56.40 | 54.60 | % | 0.34 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 165.00 | 58.00 | 61.40 | 59.70 | % | 0.36 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 170.00 | 62.80 | 66.40 | 64.60 | % | 0.38 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 175.00 | 67.60 | 71.40 | 69.50 | % | 0.40 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 180.00 | 72.60 | 76.40 | 74.50 | % | 0.41 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 185.00 | 77.60 | 81.40 | 79.50 | % | 0.43 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST |