Options Chain for UNITED STS LIME & MINERALS INC COM (USLM) - $119.47 as of 9/14/2026 9:35:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 59.30 | 62.30 | 60.80 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 60.00 | 53.80 | 57.90 | 55.85 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 65.00 | 49.10 | 51.70 | 50.40 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 70.00 | 44.30 | 47.30 | 45.80 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 75.00 | 39.10 | 42.00 | 40.55 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 80.00 | 34.50 | 37.00 | 35.75 | % | 0.45 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 85.00 | 28.80 | 32.30 | 30.55 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 90.00 | 23.80 | 26.70 | 25.25 | % | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 95.00 | 18.90 | 22.00 | 20.45 | % | 0.22 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 100.00 | 14.20 | 16.90 | 15.55 | % | 0.16 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 105.00 | 9.30 | 11.80 | 10.55 | % | 0.10 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 9/14/2026 10:59:07 AM EST | |||
| 110.00 | 5.00 | 8.00 | 6.50 | 14.89 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.81 | 0.93 | 0.03 | -0.14 | 8/10/2026 | 9/14/2026 10:59:07 AM EST |
| 115.00 | 1.15 | 4.40 | 2.78 | 8.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.74 | 0.64 | 0.08 | -0.39 | 8/7/2026 | 9/14/2026 10:59:07 AM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 5.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.21 | 0.07 | -0.21 | 8/19/2026 | 9/14/2026 10:59:07 AM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.05 | 0.02 | 0.01 | -0.04 | 9/1/2026 | 9/14/2026 10:59:07 AM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/14/2026 10:59:07 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/14/2026 10:59:07 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/14/2026 10:59:07 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 10:59:07 AM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/14/2026 10:59:07 AM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 9/14/2026 10:59:07 AM EST | |||
| 110.00 | 0.00 | 2.60 | 1.30 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | -0.07 | 0.03 | -0.14 | 8/28/2026 | 9/14/2026 10:59:07 AM EST |
| 115.00 | 1.15 | 2.40 | 1.78 | 1.25 | -1.05 | -45.66% | 0.02 | 1 | 21 | 0.35 | -0.36 | 0.08 | -0.39 | 9/14/2026 | 9/14/2026 10:59:07 AM EST |
| 120.00 | 3.90 | 5.70 | 4.80 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.70 | -0.79 | 0.07 | -0.21 | 8/20/2026 | 9/14/2026 10:59:07 AM EST |
| 125.00 | 8.40 | 10.90 | 9.65 | % | 0.08 | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.04 | 9/14/2026 10:59:07 AM EST | |||
| 130.00 | 12.80 | 16.30 | 14.55 | % | 0.11 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 135.00 | 17.60 | 20.80 | 19.20 | % | 0.14 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 140.00 | 22.80 | 26.30 | 24.55 | % | 0.18 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 145.00 | 28.00 | 30.50 | 29.25 | % | 0.20 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 150.00 | 33.40 | 36.30 | 34.85 | % | 0.23 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST | |||
| 155.00 | 38.00 | 40.90 | 39.45 | % | 0.25 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:07 AM EST |