Cboe Global Markets

X - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

United States Steel Corporation (x)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
40
Ask: 
40.5
Vol: 
4,213,765
Last: 
40.35
Change: 
-0.03 (+-0.0743%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
X 39.000
3.85
+0
1.91
3.85
13
0.96
0.6132
0.0542
91
X 39.500
2.88
-0.425
1.95
3.5
5
1.02
0.5852
0.0553
13
X 40.000
2.82
-0.705
2.14
3.2
130
1.11
0.557
0.0562
153
X 40.500
2.64
-0.685
2.37
2.99
41
1.22
0.5286
0.0568
51
X 41.000
2.4
-0.525
1.3
2.76
131
1.03
0.5003
0.0572
365
X 41.500
3.06
+0.375
1.79
2.51
27
1.18
0.472
0.0572
138
Fri May 23 2025
Strike
X 39.000
X 39.500
X 40.000
X 40.500
X 41.000
X 41.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
X 39.000
2.12
+0.375
1.6
2.3
78
1.18
-0.3876
0.0543
407
X 39.500
2.33
+0.405
1.13
3.25
24
1.18
-0.4158
0.0555
22
X 40.000
2.51
+0.26
2.42
2.65
270
1.23
-0.444
0.0564
359
X 40.500
2.77
+0.8
1.66
3.95
71
1.22
-0.4725
0.057
52
X 41.000
2.92
-0.535
2.01
3.4
205
1.06
-0.5009
0.0573
618
X 41.500
3.2
+0.3
2.15
3.65
17
1.01
-0.5293
0.0574
45
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
X 39.000
4.16
-0.415
2.54
4.5
3
0.89
0.6092
0.0461
77
X 39.500
3.52
-0.905
2.24
4.1
2
0.86
0.5854
0.047
2
X 40.000
3.54
-0.31
1.98
3.95
9
0.88
0.5614
0.0476
169
X 40.500
2.86
-0.49
1.49
3.65
1
0.82
0.5373
0.0482
1
X 41.000
3.26
-0.125
1.56
3.85
2
0.85
0.5132
0.0486
5
X 41.500
2.8
-0.2
2.12
3.55
19
1.05
0.4891
0.0488
20
Fri May 30 2025
Strike
X 39.000
X 39.500
X 40.000
X 40.500
X 41.000
X 41.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
X 39.000
2.51
+0.155
1.38
3.05
1
0.92
-0.3918
0.0463
10
X 39.500
2.8
+0.61
1.36
4.3
2
0.88
-0.4156
0.0471
7
X 40.000
3.15
+0.74
2.32
3.4
2,920
0.98
-0.4397
0.0478
3669
X 40.500
3.12
+0.59
1.85
3.95
2
0.9
-0.4639
0.0483
2
X 41.000
3.23
+0.305
1.99
4.2
1
0.88
-0.4881
0.0487
4
X 41.500
0
+0
2.31
4.7
0
0.91
-0.5123
0.0489
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.