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

Option Chains For X 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
X UNITED STATES STEEL CORP   0.562 0.428 15.68 -0.42

 
2019-04-26 - Calls 2019-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.15 1.22 1.34 0.00 3 188  W   14.5 X 0.00 0.04 0.02 0.00 1 122  W  
X 0.68 0.72 0.66 0.00 125 202  W   15 X 0.01 0.04 0.02 0.00 259 1149  W  
X 0.26 0.29 0.30 0.00 3122 611  W   15.5 X 0.08 0.11 0.10 0.00 569 1109  W  
X 0.06 0.07 0.05 0.00 1107 2061  W   16 X 0.34 0.40 0.41 0.00 1453 1888  W  
X 0.01 0.02 0.02 0.00 1015 4849  W   16.5 X 0.79 0.86 0.82 0.00 400 6676  W  
X 0.00 0.01 0.01 0.00 211 4254  W   17 X 1.28 1.37 1.14 0.00 163 1354  W  
 
2019-05-03 - Calls 2019-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.44 1.48 1.43 1.23 25 13  W   14.5 X 0.25 0.29 0.28 0.04 125 615  W  
X 1.08 1.12 1.09 0.81 160 38  W   15 X 0.40 0.43 0.40 0.12 147 539  W  
X 0.79 0.81 0.78 0.47 162 44  W   15.5 X 0.60 0.63 0.60 0.28 97 672  W  
X 0.54 0.57 0.57 0.24 353 396  W   16 X 0.86 0.89 0.89 0.55 364 796  W  
X 0.35 0.38 0.36 0.11 431 556  W   16.5 X 1.16 1.20 1.13 0.91 21 494  W  
X 0.23 0.26 0.23 0.04 1329 1502  W   17 X 1.53 1.54 1.54 1.34 70 650  W  
 
2019-05-10 - Calls 2019-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.49 1.60 2.02 1.34 0 2  W   14.5 X 0.34 0.39 0.40 0.11 4 57  W  
X 1.18 1.22 1.31 0.96 121 137  W   15 X 0.51 0.54 0.53 0.23 84 116  W  
X 0.88 0.93 0.87 0.65 100 202  W   15.5 X 0.70 0.74 0.75 0.41 75 809  W  
X 0.64 0.67 0.68 0.41 116 88  W   16 X 0.95 1.01 1.00 0.67 5 91  W  
X 0.45 0.49 0.48 0.24 94 230  W   16.5 X 1.28 1.32 1.24 1.00 14 421  W  
X 0.31 0.35 0.35 0.13 27 395  W   17 X 1.62 1.67 1.71 1.39 40 271  W  
 
2019-05-17 - Calls 2019-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.60 1.64 1.59 1.47 3 128  S   14.5 X 0.43 0.46 0.45 0.17 8 147  S  
X 1.26 1.30 1.26 1.11 141 513  S   15 X 0.60 0.64 0.62 0.30 184 21070  S  
X 0.97 1.01 0.98 0.80 261 234  S   15.5 X 0.82 0.85 0.86 0.49 224 86  S  
X 0.74 0.77 0.75 0.55 1198 2328  S   16 X 1.08 1.11 1.12 0.75 341 3243  S  
X 0.54 0.57 0.54 0.37 103 1101  S   16.5 X 1.38 1.42 1.41 1.06 10 631  S  
X 0.39 0.42 0.42 0.23 149 2735  S   17 X 1.72 1.76 1.75 1.42 150 4041  S  
 
2019-05-24 - Calls 2019-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.64 1.76 0.00 1.61 0 0  W   14.5 X 0.48 0.53 0.50 0.22 11 21  W  
X 1.33 1.38 1.62 1.25 0 80  W   15 X 0.67 0.71 0.70 0.36 7 47  W  
X 1.05 1.09 1.27 0.95 0 59  W   15.5 X 0.88 0.93 0.89 0.55 11 142  W  
X 0.81 0.85 0.85 0.70 45 63  W   16 X 1.14 1.19 1.14 0.79 12 86  W  
X 0.61 0.65 0.67 0.50 68 140  W   16.5 X 1.44 1.49 1.20 1.08 0 152  W  
X 0.45 0.49 0.46 0.35 200 442  W   17 X 1.78 1.83 1.80 1.42 8 199  W  
 
2019-05-31 - Calls 2019-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.70 1.77 1.65 1.76 5 1  W   14.5 X 0.52 0.58 0.60 0.25 4 18  W  
X 1.39 1.44 1.45 1.41 69 76  W   15 X 0.71 0.76 0.78 0.39 109 139  W  
X 1.11 1.16 1.20 1.10 18 63  W   15.5 X 0.93 0.99 1.00 0.58 16 43  W  
X 0.87 0.92 0.91 0.85 13 64  W   16 X 1.19 1.25 1.15 0.81 4 275  W  
X 0.67 0.72 0.76 0.63 1 312  W   16.5 X 1.49 1.53 1.53 1.09 23 158  W  
X 0.51 0.55 0.55 0.46 30 168  W   17 X 1.83 1.88 1.56 1.41 0 47  W  
 
2019-06-07 - Calls 2019-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.72 1.93 0.00 1.92 0 0  W   14.5 X 0.57 0.64 0.62 0.28 73 0  W  
X 1.43 1.53 0.00 1.57 0 0  W   15 X 0.74 0.83 0.78 0.41 4 0  W  
X 1.15 1.25 0.00 1.26 0 0  W   15.5 X 0.96 1.06 0.98 0.59 14 0  W  
X 0.91 1.00 1.05 1.00 1 0  W   16 X 1.20 1.31 0.00 0.81 0 0  W  
X 0.72 0.78 0.76 0.78 7 0  W   16.5 X 1.52 1.62 1.53 1.07 10 0  W  
X 0.55 0.62 0.00 0.59 0 0  W   17 X 1.84 1.95 0.00 1.37 0 0  W  
 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.57 1.62 1.56 1.93 188 86  S   15 X 0.90 0.93 0.90 0.42 5136 1380  S  
X 1.06 1.11 1.11 1.34 226 368  S   16 X 1.37 1.41 1.39 0.77 220 344  S  
X 0.68 0.73 0.70 0.88 75 594  S   17 X 1.98 2.03 2.01 1.26 75 396  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.