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   0.475 0.574 8.79 -0.18

 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.20 1.41 1.27 0.00 4 80  W   7.5 X 0.00 0.02 0.02 0.00 0 206  W  
X 0.78 0.86 0.80 0.00 371 681  W   8 X 0.00 0.01 0.01 0.00 8 1125  W  
X 0.23 0.32 0.28 0.00 482 408  W   8.5 X 0.00 0.01 0.01 0.00 49 1453  W  
X 0.00 0.01 0.01 0.00 1508 4890  W   9 X 0.18 0.23 0.21 0.00 1249 5491  W  
X 0.00 0.01 0.01 0.00 198 8143  W   9.5 X 0.69 0.75 0.73 0.00 378 989  W  
X 0.00 0.01 0.01 0.00 154 8608  W   10 X 1.16 1.26 1.24 0.00 104 1177  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.28 1.32 1.30 1.30 72 187  S   7.5 X 0.00 0.02 0.00 0.00 0 2063  S  
X 0.79 0.84 0.80 0.82 175 1497  S   8 X 0.02 0.03 0.02 0.03 556 2614  S  
X 0.37 0.39 0.36 0.43 1419 434  S   8.5 X 0.08 0.10 0.09 0.13 1940 1534  S  
X 0.12 0.13 0.12 0.17 3783 7730  S   9 X 0.32 0.34 0.34 0.38 1429 10958  S  
X 0.03 0.04 0.03 0.05 2103 7846  S   9.5 X 0.72 0.76 0.75 0.76 312 2965  S  
X 0.01 0.02 0.02 0.01 836 17359  S   10 X 1.20 1.24 1.25 1.22 377 6426  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.18 1.35 1.31 1.33 1 3  W   7.5 X 0.02 0.03 0.02 0.03 7 67  W  
X 0.85 0.88 0.90 0.90 105 611  W   8 X 0.06 0.08 0.07 0.09 736 562  W  
X 0.48 0.50 0.48 0.55 280 190  W   8.5 X 0.18 0.20 0.19 0.24 609 343  W  
X 0.23 0.24 0.23 0.30 1938 1681  W   9 X 0.43 0.44 0.43 0.49 29 757  W  
X 0.10 0.11 0.10 0.14 998 903  W   9.5 X 0.79 0.81 0.83 0.83 46 450  W  
X 0.04 0.05 0.05 0.06 481 1711  W   10 X 1.23 1.26 1.26 1.25 114 347  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.31 1.39 1.41 1.38 1 1  W   7.5 X 0.04 0.06 0.10 0.06 0 9  W  
X 0.89 0.96 0.97 0.98 5 14  W   8 X 0.12 0.13 0.13 0.15 14 182  W  
X 0.56 0.59 0.57 0.65 21 19  W   8.5 X 0.27 0.29 0.28 0.32 20 129  W  
X 0.31 0.33 0.33 0.40 246 1065  W   9 X 0.51 0.54 0.53 0.56 35 357  W  
X 0.16 0.17 0.16 0.23 148 601  W   9.5 X 0.84 0.95 0.88 0.89 10 371  W  
X 0.08 0.09 0.07 0.12 21 923  W   10 X 1.27 1.30 1.27 1.28 41 100  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.30 1.48 0.00 1.45 0 0  W   7.5 X 0.07 0.09 0.08 0.09 0 36  W  
X 0.96 0.99 1.15 1.06 0 17  W   8 X 0.16 0.20 0.18 0.20 122 64  W  
X 0.60 0.67 0.65 0.74 24 7  W   8.5 X 0.33 0.35 0.35 0.37 4 177  W  
X 0.38 0.41 0.37 0.49 239 309  W   9 X 0.58 0.62 0.61 0.62 48 523  W  
X 0.22 0.23 0.22 0.31 132 550  W   9.5 X 0.91 0.94 0.91 0.93 9 39  W  
X 0.11 0.12 0.12 0.18 139 3145  W   10 X 1.28 1.35 1.22 1.31 1 62  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.01 1.05 1.01 1.14 420 606  S   8 X 0.22 0.24 0.23 0.24 881 27442  S  
X 0.45 0.47 0.46 0.57 1702 10060  S   9 X 0.65 0.67 0.67 0.66 4290 5283  S  
X 0.17 0.18 0.18 0.25 604 8681  S   10 X 1.36 1.38 1.40 1.32 205 4775  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.36 1.56 1.87 1.58 0 2  W   7.5 X 0.14 0.16 0.12 0.15 0 19  W  
X 1.05 1.16 1.07 1.22 10 0  W   8 X 0.26 0.29 0.26 0.27 15 34  W  
X 0.72 0.80 0.77 0.91 10 0  W   8.5 X 0.44 0.47 0.46 0.45 26 49  W  
X 0.50 0.53 0.52 0.66 21 86  W   9 X 0.69 0.73 0.72 0.69 34 88  W  
X 0.32 0.34 0.33 0.46 14 489  W   9.5 X 1.00 1.09 1.05 0.99 12 118  W  
X 0.20 0.21 0.21 0.32 159 218  W   10 X 1.38 1.41 1.42 1.33 30 20  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.44 1.63 0.00 1.66 0 0  W   7.5 X 0.17 0.21 0.18 0.17 15 0  W  
X 1.08 1.18 0.00 1.30 0 0  W   8 X 0.30 0.33 0.30 0.30 20 0  W  
X 0.78 0.84 0.80 1.00 1 0  W   8.5 X 0.48 0.51 0.50 0.48 12 0  W  
X 0.54 0.57 0.60 0.74 42 3  W   9 X 0.73 0.80 0.70 0.71 5 0  W  
X 0.36 0.38 0.40 0.54 5 0  W   9.5 X 1.02 1.10 0.00 1.00 0 0  W  
X 0.23 0.24 0.24 0.39 135 0  W   10 X 1.37 1.49 1.30 1.33 0 1  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.15 1.18 1.15 1.48 70 632  S   8 X 0.35 0.36 0.36 0.33 8003 61056  S  
X 0.60 0.62 0.61 0.92 199 2336  S   9 X 0.79 0.80 0.81 0.73 2005 37870  S  
X 0.28 0.29 0.28 0.53 8854 5762  S   10 X 1.45 1.48 1.46 1.30 8536 13636  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.