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)

2025-05-21 15:59:59 ET (Delayed)
Bid: 
41.8
Ask: 
42.25
Vol: 
6,895,930
Last: 
42.02
Change: 
+0.84 (+2.0398%)
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 41.000
2.45
+0.7
2.08
3.2
595
1.69
0.6128
0.0845
2154
X 41.500
2.4
+0.975
1.71
2.89
36
1.63
0.5695
0.0873
269
X 42.000
1.92
+0.265
1.5
2.46
1,379
1.57
0.5252
0.0888
9250
X 42.500
1.5
+0.14
1.5
1.99
252
1.57
0.4811
0.089
342
X 43.000
1.43
+0.475
1.12
2.12
849
1.64
0.4379
0.0878
507
X 43.500
1.31
+0.535
0.74
1.66
118
1.45
0.3964
0.0855
533
Fri May 23 2025
Strike
X 41.000
X 41.500
X 42.000
X 42.500
X 43.000
X 43.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
X 41.000
1.38
-0.06
1.06
1.5
831
1.42
-0.3877
0.0847
1274
X 41.500
1.42
-0.65
0.7
2.22
34
1.39
-0.4312
0.0876
194
X 42.000
1.72
-0.455
0.22
2.94
56
1.28
-0.4755
0.0891
53
X 42.500
2.01
-0.8
0.18
2.11
9
0.71
-0.5198
0.0893
85
X 43.000
2.35
-0.86
0.66
2.95
231
1
-0.5632
0.0882
136
X 43.500
2.53
-0.945
0.83
4.45
3
1.43
-0.6049
0.0859
5
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
X 41.000
3.45
+1.05
2.15
3.65
4
0.89
0.5944
0.0547
238
X 41.500
3
+0.35
2.74
3.6
12
1.1
0.5665
0.0556
85
X 42.000
2.9
+0.43
2.51
3.5
88
1.13
0.5383
0.0562
300
X 42.500
2.75
+0.54
2.15
3.6
9
1.16
0.5102
0.0567
17
X 43.000
2.46
+0.365
1.87
2.85
41
1.05
0.482
0.0569
799
X 43.500
2.3
+0.3
0.89
2.93
12
0.96
0.454
0.0568
39
Fri May 30 2025
Strike
X 41.000
X 41.500
X 42.000
X 42.500
X 43.000
X 43.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
X 41.000
2.11
-0.205
0.55
2.92
11
0.86
-0.4067
0.0548
180
X 41.500
3.15
+0
0.72
2.94
0
0.8
-0.4348
0.0557
68
X 42.000
2.57
-0.95
1.57
3.9
1
1.05
-0.463
0.0564
12
X 42.500
4.32
+0
1.91
4.15
0
1.06
-0.4912
0.0569
1
X 43.000
4.6
+0
1.53
4.5
0
0.95
-0.5195
0.0571
8
X 43.500
3.6
-0.95
2.36
4.05
1
0.9
-0.5476
0.057
109
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.