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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
39.02
Ask: 
40.05
Vol: 
11,746,211
Last: 
39.41
Change: 
-0.81 (+-2.022%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
X 38.000
2.55
-0.775
2.15
3.05
7
0.65
0.7379
0.0904
2495
X 38.500
1.74
-1.25
1.11
2.69
5
0.45
0.6919
0.1
1
X 39.000
1.9
-0.72
1.23
2.3
80
0.57
0.6409
0.1087
2224
X 39.500
1.61
-0.67
0.86
1.94
23
0.53
0.5854
0.116
57
X 40.000
1.29
-0.73
1
1.38
4,076
0.63
0.5262
0.1214
41765
X 40.500
1.05
-0.63
0
1.24
33
0.39
0.4642
0.1242
19
Thu Apr 17 2025
Strike
X 38.000
X 38.500
X 39.000
X 39.500
X 40.000
X 40.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
X 38.000
0.82
+0.305
0.37
0.67
6,431
0.66
-0.2622
0.0906
15083
X 38.500
0.79
+0.105
0.5
1
331
0.7
-0.3083
0.1003
587
X 39.000
0.97
+0.165
0
1.63
62
0.63
-0.3594
0.109
579
X 39.500
1
-0.77
0
1.33
72
0.45
-0.4151
0.1163
530
X 40.000
1.22
+0.01
1.06
1.53
6,943
0.65
-0.4745
0.1217
31343
X 40.500
1.65
+0.37
0.8
2.83
8
0.77
-0.5367
0.1247
200
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
X 38.000
3.48
-0.395
2.96
3.75
2
0.7
0.6768
0.0649
69
X 38.500
0
+0
2.04
3.4
0
0.59
0.643
0.0682
0
X 39.000
2.8
-0.5
1.05
4.65
66
0.75
0.6079
0.071
15
X 39.500
2.2
-0.85
0.77
2.83
1
0.48
0.5715
0.0733
0
X 40.000
2.25
-0.27
1.91
2.4
120
0.67
0.5342
0.0752
149
X 40.500
1.95
-0.49
0.37
2.43
26
0.51
0.496
0.0766
11
Fri Apr 25 2025
Strike
X 38.000
X 38.500
X 39.000
X 39.500
X 40.000
X 40.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
X 38.000
1.71
+0.735
0
1.46
54
0.51
-0.3232
0.0651
48
X 38.500
0
+0
1.06
1.79
0
0.69
-0.357
0.0683
0
X 39.000
1.5
+0.065
1.27
3.55
12
0.96
-0.3923
0.0712
22
X 39.500
1.88
+0.245
1.49
2.11
40
0.67
-0.4288
0.0735
63
X 40.000
2.14
+0.405
1.9
3.55
3,349
0.89
-0.4662
0.0754
113
X 40.500
1.41
+0
1.41
2.63
0
0.58
-0.5046
0.0768
4
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.