Options Chain for UNITED STS LIME & MINERALS INC COM (USLM) - $91.25 as of 4/1/2025 9:35:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.40 | 38.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 60.00 | 29.90 | 33.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 65.00 | 25.10 | 28.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 70.00 | 20.00 | 23.20 | 23.20 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.99 | 0.00 | -0.01 | 3/21/2025 | 4/1/2025 3:59:56 PM EST |
| 75.00 | 15.60 | 18.30 | % | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.03 | 4/1/2025 3:59:56 PM EST | |||
| 80.00 | 10.00 | 13.70 | % | 0 | 0 | 0.80 | 0.89 | 0.02 | -0.06 | 4/1/2025 3:59:56 PM EST | |||
| 85.00 | 6.70 | 8.60 | % | 0 | 0 | 0.50 | 0.75 | 0.03 | -0.10 | 4/1/2025 3:59:56 PM EST | |||
| 90.00 | 3.90 | 5.20 | 8.33 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.57 | 0.04 | -0.11 | 3/12/2025 | 4/1/2025 3:59:56 PM EST |
| 95.00 | 1.80 | 2.65 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.35 | 0.04 | -0.10 | 2/27/2025 | 4/1/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.17 | 0.03 | -0.07 | 3/25/2025 | 4/1/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.07 | 0.02 | -0.04 | 3/19/2025 | 4/1/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.02 | 0.01 | -0.01 | 4/1/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/1/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/1/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 5.00 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 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 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.45 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 4/1/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.55 | % | 0 | 0 | 0.99 | -0.04 | 0.01 | -0.03 | 4/1/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.11 | 0.02 | -0.06 | 3/24/2025 | 4/1/2025 3:59:56 PM EST |
| 85.00 | 1.15 | 1.70 | 2.31 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.25 | 0.03 | -0.10 | 3/31/2025 | 4/1/2025 3:59:56 PM EST |
| 90.00 | 2.60 | 3.60 | 5.00 | +1.00 | +25.00% | 1 | 1 | 0.49 | -0.43 | 0.04 | -0.11 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 95.00 | 5.00 | 7.00 | % | 0 | 0 | 0.49 | -0.65 | 0.04 | -0.10 | 4/1/2025 3:59:56 PM EST | |||
| 100.00 | 7.80 | 10.80 | % | 0 | 0 | 0.78 | -0.83 | 0.03 | -0.07 | 4/1/2025 3:59:56 PM EST | |||
| 105.00 | 11.80 | 15.80 | % | 0 | 0 | 0.86 | -0.93 | 0.02 | -0.04 | 4/1/2025 3:59:56 PM EST | |||
| 110.00 | 16.70 | 19.80 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 4/1/2025 3:59:56 PM EST | |||
| 115.00 | 21.80 | 25.20 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 120.00 | 26.80 | 29.90 | 32.90 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/1/2025 3:59:56 PM EST |
| 125.00 | 31.80 | 35.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 130.00 | 36.70 | 40.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 135.00 | 41.70 | 45.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 140.00 | 46.80 | 50.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 145.00 | 52.00 | 55.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 150.00 | 56.90 | 60.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 155.00 | 61.70 | 65.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 160.00 | 66.70 | 70.80 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST |