Options Chain for UNITED STS LIME & MINERALS INC COM (USLM) - $106.33 as of 8/8/2025 8:24:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.20 | 57.60 | 55.90 | 50.05 | 0.00 | 0.00% | 1.12 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/7/2025 3:59:53 PM EST |
| 55.00 | 49.20 | 52.60 | 50.90 | 45.09 | 0.00 | 0.00% | 0.93 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/7/2025 3:59:53 PM EST |
| 60.00 | 44.20 | 47.60 | 45.90 | % | 0.77 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 65.00 | 39.20 | 42.60 | 40.90 | % | 0.63 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 70.00 | 34.20 | 37.60 | 35.90 | % | 0.51 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 75.00 | 29.20 | 33.10 | 31.15 | % | 0.42 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 80.00 | 24.20 | 28.20 | 26.20 | % | 0.33 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 85.00 | 19.20 | 23.20 | 21.20 | 20.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/7/2025 3:59:53 PM EST |
| 90.00 | 14.30 | 18.20 | 16.25 | % | 0.18 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 95.00 | 9.50 | 13.30 | 11.40 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/7/2025 3:59:53 PM EST |
| 100.00 | 4.70 | 8.50 | 6.60 | 7.40 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.86 | 0.92 | 0.06 | -0.01 | 7/10/2025 | 8/7/2025 3:59:53 PM EST |
| 105.00 | 0.85 | 4.90 | 2.88 | 4.22 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.75 | 0.55 | 0.08 | -0.09 | 7/22/2025 | 8/7/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.80 | 1.40 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | 0.20 | 0.06 | -0.07 | 8/1/2025 | 8/7/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | 0.04 | 0.02 | -0.03 | 7/29/2025 | 8/7/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.82 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 8/7/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/7/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/7/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/7/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/7/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/7/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 8/7/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 8/7/2025 3:59:53 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 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/7/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.21 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/7/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/7/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/7/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/7/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/7/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/7/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/7/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/7/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.65 | 1.33 | 5.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.08 | 0.06 | -0.01 | 7/2/2025 | 8/7/2025 3:59:53 PM EST |
| 105.00 | 0.55 | 3.90 | 2.23 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.35 | -0.45 | 0.08 | -0.09 | 8/5/2025 | 8/7/2025 3:59:53 PM EST |
| 110.00 | 2.50 | 6.50 | 4.50 | % | 0.04 | 0 | 0 | 0.58 | -0.80 | 0.06 | -0.07 | 8/7/2025 3:59:53 PM EST | |||
| 115.00 | 6.90 | 10.90 | 8.90 | 15.86 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | -0.96 | 0.02 | -0.03 | 5/30/2025 | 8/7/2025 3:59:53 PM EST |
| 120.00 | 11.90 | 15.80 | 13.85 | 32.25 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.87 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 8/7/2025 3:59:53 PM EST |
| 125.00 | 16.80 | 20.90 | 18.85 | 13.53 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 8/7/2025 3:59:53 PM EST |
| 130.00 | 21.80 | 25.90 | 23.85 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 135.00 | 26.90 | 30.90 | 28.90 | 26.45 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 8/7/2025 3:59:53 PM EST |
| 140.00 | 31.80 | 35.90 | 33.85 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 145.00 | 36.80 | 40.90 | 38.85 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 150.00 | 41.80 | 45.90 | 43.85 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 155.00 | 46.80 | 50.90 | 48.85 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 160.00 | 51.80 | 55.90 | 53.85 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 165.00 | 56.80 | 60.90 | 58.85 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 170.00 | 61.80 | 65.90 | 63.85 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 175.00 | 66.80 | 70.90 | 68.85 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 180.00 | 71.80 | 75.90 | 73.85 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 185.00 | 76.80 | 80.90 | 78.85 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 190.00 | 81.80 | 85.90 | 83.85 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 195.00 | 86.80 | 90.90 | 88.85 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST | |||
| 200.00 | 91.80 | 95.90 | 93.85 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 3:59:53 PM EST |