Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For OSTK Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
OSTK OVERSTOCK.COM INC   1.035 1.103 8.13 0.35

 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OSTK 0.95 1.30 1.20 1.13 0 100  S   7 OSTK 0.00 0.05 0.03 0.00 103 568  S  
OSTK 0.50 0.85 0.70 0.65 66 101  S   7.5 OSTK 0.00 0.05 0.05 0.02 397 1089  S  
OSTK 0.30 0.35 0.32 0.26 548 593  S   8 OSTK 0.20 0.25 0.25 0.13 354 834  S  
OSTK 0.10 0.15 0.19 0.06 330 274  S   8.5 OSTK 0.40 0.70 0.50 0.43 113 491  S  
OSTK 0.05 0.10 0.05 0.01 772 706  S   9 OSTK 0.80 1.00 0.90 0.88 240 419  S  
OSTK 0.00 0.05 0.05 0.00 98 1202  S   9.5 OSTK 1.25 1.55 1.30 1.37 11 122  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OSTK 1.00 1.40 1.25 1.25 3 15  W   7 OSTK 0.10 0.15 0.15 0.12 29 237  W  
OSTK 0.65 1.05 0.90 0.89 27 132  W   7.5 OSTK 0.15 0.30 0.25 0.25 88 389  W  
OSTK 0.45 0.80 0.65 0.60 119 170  W   8 OSTK 0.25 0.60 0.40 0.46 23 221  W  
OSTK 0.20 0.45 0.35 0.38 475 191  W   8.5 OSTK 0.65 0.80 0.70 0.74 5 87  W  
OSTK 0.15 0.30 0.15 0.23 301 258  W   9 OSTK 0.90 1.35 1.25 1.09 11 102  W  
OSTK 0.10 0.20 0.10 0.13 65 66  W   9.5 OSTK 1.30 1.80 1.75 1.49 0 118  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OSTK 1.10 1.60 1.15 1.40 30 120  W   7 OSTK 0.05 0.45 0.25 0.25 1 37  W  
OSTK 0.75 1.30 1.20 1.07 0 12  W   7.5 OSTK 0.20 0.65 0.35 0.42 17 37  W  
OSTK 0.50 1.00 0.90 0.79 32 152  W   8 OSTK 0.40 0.85 0.80 0.64 0 74  W  
OSTK 0.30 0.60 0.60 0.58 6 49  W   8.5 OSTK 0.70 0.95 1.15 0.93 0 50  W  
OSTK 0.15 0.50 0.35 0.41 8 65  W   9 OSTK 1.05 1.55 0.60 1.26 0 113  W  
OSTK 0.05 0.45 0.20 0.29 2 85  W   9.5 OSTK 1.45 1.90 1.88 1.63 0 43  W  
 
2019-12-06 - Calls 2019-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OSTK 1.15 1.70 1.15 1.53 60 61  W   7 OSTK 0.15 0.60 0.35 0.36 0 35  W  
OSTK 0.85 1.40 1.40 1.22 0 90  W   7.5 OSTK 0.35 0.80 0.70 0.54 20 50  W  
OSTK 0.75 1.10 0.60 0.96 54 219  W   8 OSTK 0.65 1.10 0.80 0.78 2 2  W  
OSTK 0.45 0.75 0.00 0.74 0 0  W   8.5 OSTK 0.85 1.45 1.00 1.06 8 0  W  
OSTK 0.30 0.70 0.50 0.57 1 12  W   9 OSTK 1.20 1.80 1.40 1.39 1 21  W  
OSTK 0.15 0.60 0.35 0.43 3 16  W   9.5 OSTK 1.60 2.10 1.90 1.74 0 6  W  
 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OSTK 1.20 1.80 0.00 1.65 0 0  W   7 OSTK 0.20 0.75 0.50 0.45 0 1  W  
OSTK 0.95 1.50 1.60 1.35 0 30  W   7.5 OSTK 0.45 0.95 0.55 0.65 7 25  W  
OSTK 0.75 1.25 1.15 1.10 2 3  W   8 OSTK 0.75 1.15 0.85 0.89 9 10  W  
OSTK 0.55 0.90 0.90 0.88 12 0  W   8.5 OSTK 0.95 1.50 0.00 1.17 0 5  W  
OSTK 0.40 0.70 0.60 0.71 6 21  W   9 OSTK 1.30 1.90 0.00 1.49 0 0  W  
OSTK 0.25 0.70 0.40 0.56 2 7  W   9.5 OSTK 1.70 2.20 1.25 1.84 0 3  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OSTK 1.25 1.55 1.40 1.48 90 341  S   7.5 OSTK 0.60 0.85 0.74 0.74 293 2021  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OSTK 1.30 2.00 0.00 1.88 0 0  W   7 OSTK 0.40 0.95 0.00 0.60 0 0  W  
OSTK 1.05 1.70 1.15 1.60 7 0  W   7.5 OSTK 0.60 1.15 0.00 0.81 0 0  W  
OSTK 0.90 1.35 1.25 1.35 39 41  W   8 OSTK 0.85 1.40 1.25 1.05 0 10  W  
OSTK 0.70 1.00 1.00 1.14 1 0  W   8.5 OSTK 1.10 1.70 0.00 1.33 0 0  W  
OSTK 0.50 1.05 0.00 0.96 0 0  W   9 OSTK 1.45 2.05 1.85 1.64 0 4  W  
OSTK 0.40 0.95 0.65 0.80 1 10  W   9.5 OSTK 1.80 2.40 2.00 1.97 3 1  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OSTK 1.40 1.70 1.65 1.94 11 577  S   7.5 OSTK 0.90 1.35 1.00 0.96 76 1407  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.