Options Chain for UNITED STATES STL CORP NEW COM (X) - $53.03 as of 5/30/2025 6:09:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.85 | 31.50 | 19.30 | 0.00 | 0.00% | 0 | 2 | 6.03 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 29.00 | 23.95 | 27.40 | 15.00 | 0.00 | 0.00% | 0 | 99 | 4.99 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 23.00 | 26.40 | 11.17 | 0.00 | 0.00% | 0 | 2 | 4.53 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 31.00 | 22.00 | 25.35 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 32.00 | 20.95 | 24.40 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 33.00 | 20.05 | 23.40 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 34.00 | 19.10 | 22.40 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 35.00 | 18.05 | 21.15 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 35.50 | 17.55 | 20.70 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 36.00 | 17.05 | 20.35 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 36.50 | 16.55 | 19.70 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 37.00 | 16.05 | 19.45 | 17.17 | +10.19 | +145.99% | 1 | 44 | 3.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 37.50 | 15.55 | 18.70 | 13.60 | 0.00 | 0.00% | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 38.00 | 15.10 | 18.45 | 9.10 | 0.00 | 0.00% | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 38.50 | 14.60 | 17.90 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 39.00 | 14.10 | 17.25 | 8.18 | 0.00 | 0.00% | 0 | 86 | 3.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 39.50 | 13.60 | 17.00 | 14.90 | 0.00 | 0.00% | 0 | 30 | 2.97 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 13.15 | 16.40 | 14.79 | +1.75 | +13.42% | 1 | 87 | 3.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 40.50 | 12.60 | 15.15 | 13.23 | +5.59 | +73.17% | 1 | 20 | 2.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 41.00 | 11.95 | 15.40 | 13.00 | +0.50 | +4.00% | 2 | 36 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 41.50 | 11.70 | 14.85 | 12.28 | +5.59 | +83.56% | 1 | 24 | 2.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 42.00 | 11.25 | 14.45 | 12.52 | +0.72 | +6.11% | 10 | 159 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 42.50 | 10.00 | 13.55 | 11.65 | +0.49 | +4.40% | 18 | 49 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 43.00 | 10.15 | 12.90 | 11.05 | +0.90 | +8.87% | 11 | 39 | 2.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 43.50 | 9.80 | 12.95 | 10.81 | +7.95 | +277.98% | 2 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 44.00 | 8.95 | 11.95 | 10.93 | +0.71 | +6.95% | 12 | 132 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 44.50 | 8.80 | 11.90 | 9.12 | +4.56 | +100.00% | 1 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 7.60 | 9.40 | 9.18 | +0.01 | +0.11% | 2 | 473 | 1.30 | 1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 45.50 | 7.85 | 10.75 | 8.80 | 0.00 | 0.00% | 0 | 36 | 2.22 | 1.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 46.00 | 7.35 | 10.65 | 8.29 | +0.22 | +2.73% | 12 | 616 | 2.06 | 0.99 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 46.50 | 6.05 | 10.25 | 7.32 | +3.07 | +72.24% | 2 | 40 | 2.12 | 0.97 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 47.00 | 6.40 | 8.60 | 7.10 | +2.00 | +39.22% | 4 | 13 | 1.44 | 0.96 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 48.00 | 5.20 | 6.90 | 6.13 | +0.33 | +5.69% | 6 | 524 | 1.18 | 0.94 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 49.00 | 4.30 | 7.70 | 5.00 | 0.00 | 0.00% | 0 | 28 | 1.87 | 0.90 | 0.05 | -0.04 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 3.50 | 4.80 | 4.37 | +0.47 | +12.06% | 104 | 407 | 0.91 | 0.86 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 51.00 | 2.24 | 5.70 | 3.50 | +0.35 | +11.12% | 2 | 32 | 0.90 | 0.80 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 52.00 | 2.03 | 2.92 | 2.50 | +0.29 | +13.13% | 42 | 86 | 0.48 | 0.73 | 0.11 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 53.00 | 1.42 | 1.84 | 1.82 | +0.22 | +13.75% | 117 | 101 | 0.42 | 0.62 | 0.14 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 54.00 | 0.62 | 0.85 | 0.80 | +0.05 | +6.67% | 1,874 | 2,491 | 0.31 | 0.47 | 0.16 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 9,745 | 11,838 | 0.12 | 0.37 | 0.11 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 56.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 1,645 | 211 | 0.16 | 0.28 | 0.09 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | % | 7 | 0 | 0.25 | 0.16 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 58.00 | 0.00 | 4.95 | % | 0 | 0 | 0.31 | 0.10 | 0.05 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 59.00 | 0.00 | 0.76 | % | 0 | 0 | 0.36 | 0.06 | 0.04 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 229 | 688 | 0.39 | 0.04 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.02 | % | 0 | 0 | 0.44 | 0.02 | 0.01 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 62.00 | 0.00 | 2.20 | 0.02 | % | 10 | 0 | 0.48 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 63.00 | 0.00 | 0.01 | 0.01 | % | 41 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 64.00 | 0.00 | 0.02 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.02 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.02 | % | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 75.00 | 0.00 | 0.02 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 28 | 2.03 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 1 | 92 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 4.90 | 0.01 | 0.00 | 0.00% | 6 | 80 | 5.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 32.00 | 0.01 | 0.05 | 0.05 | +0.03 | +150.00% | 42 | 369 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 33.00 | 0.02 | 0.07 | 0.07 | +0.05 | +250.00% | 358 | 110 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 34.00 | 0.02 | 0.10 | 0.06 | -0.02 | -25.00% | 34 | 448 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.12 | 0.07 | -0.03 | -30.00% | 140 | 1,594 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 35.50 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 14 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 36.00 | 0.01 | 0.21 | 0.10 | +0.03 | +42.86% | 25 | 53 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 36.50 | 0.00 | 0.29 | 0.09 | -0.03 | -25.00% | 3 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 37.00 | 0.05 | 0.31 | 0.10 | -0.15 | -60.00% | 5 | 222 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.41 | 0.11 | -0.03 | -21.43% | 5 | 14 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 38.00 | 0.05 | 0.49 | 0.20 | +0.08 | +66.67% | 81 | 246 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 38.50 | 0.00 | 0.29 | 2.50 | 0.00 | 0.00% | 0 | 1 | 4.40 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 39.00 | 0.05 | 0.30 | 0.23 | -0.02 | -8.00% | 5 | 365 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 39.50 | 0.00 | 0.64 | 3.49 | +3.18 | +1,025.81% | 1 | 14 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 0.18 | 0.36 | 0.18 | -0.15 | -45.46% | 5,114 | 59 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 40.50 | 0.06 | 0.35 | 0.20 | -0.06 | -23.08% | 1 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.89 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 41.50 | 0.00 | 0.91 | 0.52 | 0.00 | 0.00% | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.81 | 0.12 | -0.32 | -72.73% | 3 | 25 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.93 | 0.28 | -0.07 | -20.00% | 7 | 27 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 43.00 | 0.20 | 0.51 | 0.20 | -0.20 | -50.00% | 42 | 122 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 43.50 | 0.11 | 0.51 | 0.86 | +0.36 | +72.00% | 25 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 44.00 | 0.12 | 0.55 | 0.30 | -0.39 | -56.53% | 39 | 35 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 44.50 | 0.09 | 0.59 | 0.27 | -0.22 | -44.90% | 110 | 16 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 0.30 | 0.38 | 0.30 | -0.19 | -38.78% | 1,453 | 1,401 | 1.04 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 45.50 | 0.16 | 0.79 | 0.47 | -0.04 | -7.85% | 10 | 69 | 1.00 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 46.00 | 0.25 | 0.82 | 0.37 | -0.19 | -33.93% | 299 | 112 | 1.03 | -0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 46.50 | 0.15 | 0.60 | 0.50 | -0.10 | -16.67% | 21 | 12 | 0.87 | -0.03 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 47.00 | 0.16 | 0.65 | 0.50 | -0.20 | -28.58% | 128 | 89 | 0.85 | -0.04 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 48.00 | 0.17 | 0.86 | 0.50 | -0.36 | -41.86% | 52 | 145 | 0.81 | -0.06 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 49.00 | 0.50 | 0.61 | 0.40 | -0.53 | -56.99% | 3,063 | 2 | 0.75 | -0.10 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 0.50 | 0.70 | 0.58 | -0.42 | -42.00% | 4,168 | 3,759 | 0.62 | -0.14 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 51.00 | 0.05 | 1.21 | 0.75 | -0.26 | -25.75% | 321 | 290 | 0.55 | -0.20 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 52.00 | 0.57 | 4.50 | 0.65 | -0.51 | -43.97% | 240 | 67 | 0.45 | -0.27 | 0.11 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 53.00 | 0.55 | 0.80 | 0.77 | -0.48 | -38.40% | 1,405 | 300 | 0.31 | -0.38 | 0.14 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 54.00 | 0.11 | 2.05 | 0.90 | -0.74 | -45.13% | 1,156 | 54 | 0.18 | -0.53 | 0.16 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 0.32 | 1.85 | 1.37 | -0.55 | -28.65% | 36 | 107 | 0.34 | -0.63 | 0.11 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 56.00 | 0.25 | 4.60 | 2.85 | % | 11 | 0 | 0.45 | -0.72 | 0.09 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 57.00 | 1.00 | 5.50 | 3.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.84 | 0.08 | -0.05 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 58.00 | 2.00 | 6.50 | % | 0 | 0 | 1.27 | -0.90 | 0.05 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 59.00 | 3.00 | 7.50 | % | 0 | 0 | 1.37 | -0.94 | 0.04 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 4.00 | 8.50 | 6.72 | 0.00 | 0.00% | 0 | 5 | 1.47 | -0.96 | 0.02 | -0.02 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 61.00 | 5.00 | 9.50 | % | 0 | 0 | 1.56 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 62.00 | 6.00 | 10.50 | % | 0 | 0 | 1.65 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 63.00 | 7.00 | 11.50 | % | 0 | 0 | 1.74 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 64.00 | 8.10 | 12.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 65.00 | 9.00 | 13.50 | 11.97 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 14.10 | 18.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 75.00 | 19.10 | 23.50 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 80.00 | 23.80 | 28.30 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |