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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
53.25
Ask: 
53.39
Vol: 
7,891,678
Last: 
53.33
Change: 
+0.44 (+0.824%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
X 51.000
2.44
-0.275
1.64
4
24
0.45
0.7451
0.0827
524
X 52.000
1.98
-0.3
1.4
3
69
0.48
0.6799
0.1129
61
X 53.000
1.19
-0.11
0.83
1.99
60
0.41
0.5708
0.1635
310
X 54.000
0.45
+0.065
0.35
0.53
1,161
0.24
0.3774
0.2019
1259
X 55.000
0.02
-0.005
0.01
0.02
2,795
0.12
0.0698
0.1242
5206
X 56.000
0.01
-1.06
0
0.03
8
0.18
0.0319
0.052
263
Fri Jun 13 2025
Strike
X 51.000
X 52.000
X 53.000
X 54.000
X 55.000
X 56.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
X 51.000
0.69
-0.28
0.59
0.75
4
0.55
-0.2555
0.0824
207
X 52.000
0.69
-0.205
0.1
1.07
205
0.39
-0.3208
0.1124
116
X 53.000
0.84
-0.19
0.56
0.87
157
0.3
-0.4299
0.1628
318
X 54.000
1.05
-0.895
0.06
2.5
56
0.31
-0.6228
0.2009
103
X 55.000
3.15
+1.275
0.2
2.07
4
0
-0.9293
0.1235
5
X 56.000
0
+0
1.5
5
0
0.53
-0.967
0.0518
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
X 52.000
3
+0
2.33
3.05
0
0.5
0.6378
0.0975
186
X 52.500
2.17
+0.195
1.94
2.2
95
0.41
0.5945
0.1106
50926
X 53.000
1.6
-0.05
1.43
1.76
456
0.36
0.5409
0.127
5565
X 54.000
0.79
+0.07
0.76
0.8
10,787
0.27
0.4002
0.1403
19213
X 55.000
0.03
-0.005
0.02
0.04
10,323
0.11
0.1862
0.1383
81650
X 56.000
0.01
-0.02
0.02
0.04
80
0.16
0.0692
0.0724
834
Fri Jun 20 2025
Strike
X 52.000
X 52.500
X 53.000
X 54.000
X 55.000
X 56.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
X 52.000
0.89
-0.35
1.02
3.2
46
0.52
-0.3758
0.0922
203
X 52.500
0.9
-0.44
0.5
1.7
3
0.33
-0.4192
0.1046
1083
X 53.000
1.34
-0.085
1.17
1.5
52
0.33
-0.4728
0.1198
668
X 54.000
1.45
-0.44
1
4.95
59
0.6
-0.6091
0.1329
424
X 55.000
1.8
-0.24
0.5
3.75
471
0.2
-0.817
0.1296
1520
X 56.000
2.17
+0
1.4
5
0
0.29
-0.9274
0.0681
9
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
X 51.000
3.4
+0
1.94
4.2
0
0.35
0.6985
0.0745
2
X 52.000
3
+0
0.49
3
0
0.2
0.637
0.0962
23
X 53.000
1.67
-0.155
1
2.41
13
0.32
0.5418
0.1305
50
X 54.000
0.88
+0.06
0.47
1.15
20
0.23
0.3892
0.1535
62
X 55.000
0.05
+0.005
0.03
0.05
822
0.1
0.123
0.1357
2922
X 56.000
0.05
+0
0
2
0
0.41
0.0332
0.0497
19
Fri Jun 27 2025
Strike
X 51.000
X 52.000
X 53.000
X 54.000
X 55.000
X 56.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
X 51.000
1.19
+0
0.11
3.85
0
0.58
-0.3097
0.0714
40
X 52.000
1.08
-0.83
0.98
2.75
10
0.47
-0.3718
0.092
56
X 53.000
1.4
+0
0.05
3
0
0.31
-0.4676
0.1244
13
X 54.000
1.44
+0
0.21
4.7
0
0.39
-0.617
0.1466
28
X 55.000
1.75
+0
0.5
4.95
0
0.32
-0.8762
0.1277
51
X 56.000
2.62
+0
0.95
5
0
0.18
-0.9612
0.0471
2
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.