Options Chain for UNITED STS LIME & MINERALS INC COM (USLM) - $113.89 as of 10/30/2026 3:49:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.80 | 53.90 | 51.85 | % | 0.86 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/30/2026 1:59:05 PM EST | |||
| 65.00 | 44.60 | 48.80 | 46.70 | % | 0.72 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/30/2026 1:59:05 PM EST | |||
| 70.00 | 39.90 | 43.80 | 41.85 | 51.76 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/30/2026 1:59:05 PM EST |
| 75.00 | 35.40 | 38.80 | 37.10 | % | 0.49 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2026 1:59:05 PM EST | |||
| 80.00 | 29.80 | 33.90 | 31.85 | 39.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 10/30/2026 1:59:05 PM EST |
| 85.00 | 25.90 | 28.90 | 27.40 | 46.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.04 | 0.99 | 0.00 | -0.05 | 3/31/2026 | 10/30/2026 1:59:05 PM EST |
| 90.00 | 21.20 | 24.20 | 22.70 | 41.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.81 | 0.97 | 0.00 | -0.06 | 3/31/2026 | 10/30/2026 1:59:05 PM EST |
| 95.00 | 16.70 | 19.20 | 17.95 | 37.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.80 | 0.94 | 0.01 | -0.08 | 3/31/2026 | 10/30/2026 1:59:05 PM EST |
| 100.00 | 12.20 | 15.40 | 13.80 | % | 0.14 | 0 | 0 | 0.66 | 0.87 | 0.02 | -0.11 | 10/30/2026 1:59:05 PM EST | |||
| 105.00 | 8.60 | 11.40 | 10.00 | 18.51 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | 0.77 | 0.02 | -0.13 | 7/28/2026 | 10/30/2026 1:59:05 PM EST |
| 110.00 | 5.30 | 7.90 | 6.60 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.46 | 0.64 | 0.03 | -0.14 | 10/7/2026 | 10/30/2026 1:59:05 PM EST |
| 115.00 | 2.70 | 5.30 | 4.00 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.44 | 0.47 | 0.03 | -0.14 | 10/23/2026 | 10/30/2026 1:59:05 PM EST |
| 120.00 | 1.30 | 3.70 | 2.50 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.46 | 0.33 | 0.03 | -0.12 | 10/29/2026 | 10/30/2026 1:59:05 PM EST |
| 125.00 | 0.50 | 3.10 | 1.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.50 | 0.22 | 0.02 | -0.10 | 10/29/2026 | 10/30/2026 1:59:05 PM EST |
| 130.00 | 0.00 | 2.65 | 1.33 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.73 | 0.13 | 0.02 | -0.07 | 8/6/2026 | 10/30/2026 1:59:05 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 4.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.10 | 0.01 | -0.06 | 8/18/2026 | 10/30/2026 1:59:05 PM EST |
| 140.00 | 0.00 | 2.45 | 1.23 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.91 | 0.04 | 0.01 | -0.03 | 9/16/2026 | 10/30/2026 1:59:05 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.02 | 0.00 | -0.02 | 10/12/2026 | 10/30/2026 1:59:05 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 10/30/2026 1:59:05 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2026 1:59:05 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/30/2026 1:59:05 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/30/2026 1:59:05 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/30/2026 1:59:05 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 1:59:05 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 1:59:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/30/2026 1:59:05 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 10/30/2026 1:59:05 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 10/30/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/30/2026 1:59:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/30/2026 1:59:05 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/30/2026 1:59:05 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/30/2026 1:59:05 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 10/30/2026 1:59:05 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.85 | -0.01 | 0.00 | -0.05 | 9/18/2026 | 10/30/2026 1:59:05 PM EST |
| 90.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.05 | -0.03 | 0.00 | -0.06 | 10/30/2026 1:59:05 PM EST | |||
| 95.00 | 0.00 | 2.90 | 1.45 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.95 | -0.06 | 0.01 | -0.08 | 10/12/2026 | 10/30/2026 1:59:05 PM EST |
| 100.00 | 0.10 | 3.20 | 1.65 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.55 | -0.13 | 0.02 | -0.11 | 10/29/2026 | 10/30/2026 1:59:05 PM EST |
| 105.00 | 0.65 | 3.90 | 2.28 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.51 | -0.23 | 0.02 | -0.13 | 10/26/2026 | 10/30/2026 1:59:05 PM EST |
| 110.00 | 2.30 | 5.00 | 3.65 | 5.98 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.40 | -0.36 | 0.03 | -0.14 | 9/28/2026 | 10/30/2026 1:59:05 PM EST |
| 115.00 | 4.40 | 7.70 | 6.05 | 7.98 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.44 | -0.53 | 0.03 | -0.14 | 10/6/2026 | 10/30/2026 1:59:05 PM EST |
| 120.00 | 7.60 | 11.00 | 9.30 | % | 0.08 | 0 | 0 | 0.42 | -0.67 | 0.03 | -0.12 | 10/30/2026 1:59:05 PM EST | |||
| 125.00 | 12.00 | 15.90 | 13.95 | 11.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.72 | -0.78 | 0.02 | -0.10 | 8/27/2026 | 10/30/2026 1:59:05 PM EST |
| 130.00 | 16.70 | 20.80 | 18.75 | % | 0.14 | 0 | 0 | 0.82 | -0.87 | 0.02 | -0.07 | 10/30/2026 1:59:05 PM EST | |||
| 135.00 | 22.60 | 24.80 | 23.70 | 13.80 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.82 | -0.90 | 0.01 | -0.06 | 4/9/2026 | 10/30/2026 1:59:05 PM EST |
| 140.00 | 26.50 | 30.80 | 28.65 | % | 0.20 | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.03 | 10/30/2026 1:59:05 PM EST | |||
| 145.00 | 31.50 | 35.30 | 33.40 | % | 0.23 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.02 | 10/30/2026 1:59:05 PM EST | |||
| 150.00 | 36.40 | 40.30 | 38.35 | % | 0.26 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 10/30/2026 1:59:05 PM EST | |||
| 155.00 | 41.40 | 45.20 | 43.30 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/30/2026 1:59:05 PM EST | |||
| 160.00 | 46.30 | 50.40 | 48.35 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/30/2026 1:59:05 PM EST | |||
| 165.00 | 51.40 | 54.70 | 53.05 | 59.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 10/30/2026 1:59:05 PM EST |
| 170.00 | 56.40 | 60.40 | 58.40 | 64.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 10/30/2026 1:59:05 PM EST |
| 175.00 | 61.30 | 65.20 | 63.25 | 69.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 10/30/2026 1:59:05 PM EST |
| 180.00 | 66.40 | 70.50 | 68.45 | % | 0.38 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/30/2026 1:59:05 PM EST | |||
| 185.00 | 71.40 | 75.00 | 73.20 | 79.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 10/30/2026 1:59:05 PM EST |
| 190.00 | 76.40 | 80.20 | 78.30 | % | 0.41 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/30/2026 1:59:05 PM EST | |||
| 195.00 | 81.40 | 85.00 | 83.20 | 89.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 10/30/2026 1:59:05 PM EST |