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   0.683 0.748 7.11 0.04

 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.08 1.13 2.87 0.00 0 3  W   6 X 0.00 0.01 0.02 0.00 1 392  W  
X 0.58 0.63 0.61 0.00 2 84  W   6.5 X 0.00 0.01 0.01 0.00 28 1711  W  
X 0.09 0.11 0.10 0.00 2216 1760  W   7 X 0.00 0.01 0.02 0.00 568 1528  W  
X 0.00 0.01 0.01 0.00 595 6290  W   7.5 X 0.35 0.42 0.40 0.00 400 2685  W  
X 0.00 0.01 0.01 0.00 183 8259  W   8 X 0.85 0.92 0.90 0.00 543 2505  W  
X 0.00 0.01 0.01 0.00 32 3357  W   8.5 X 1.38 1.42 1.39 0.00 84 1170  W  
 
2020-10-02 - Calls 2020-10-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.09 1.15 1.09 1.12 5 6  W   6 X 0.00 0.03 0.02 0.01 108 328  W  
X 0.66 0.69 0.67 0.67 375 247  W   6.5 X 0.06 0.07 0.07 0.06 457 920  W  
X 0.30 0.32 0.32 0.33 708 569  W   7 X 0.17 0.21 0.20 0.22 977 1677  W  
X 0.11 0.12 0.12 0.13 2886 4109  W   7.5 X 0.50 0.53 0.51 0.52 195 1048  W  
X 0.04 0.05 0.04 0.04 995 3331  W   8 X 0.92 0.95 0.93 0.93 260 1099  W  
X 0.02 0.03 0.03 0.01 54 1739  W   8.5 X 1.40 1.44 1.40 1.40 32 210  W  
 
2020-10-09 - Calls 2020-10-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.14 1.19 1.26 1.16 0 3  W   6 X 0.05 0.07 0.07 0.05 20 267  W  
X 0.73 0.77 0.78 0.76 28 28  W   6.5 X 0.12 0.15 0.14 0.15 7 236  W  
X 0.41 0.45 0.42 0.45 54 1049  W   7 X 0.31 0.33 0.31 0.34 13 310  W  
X 0.19 0.23 0.21 0.25 396 689  W   7.5 X 0.59 0.63 0.63 0.63 53 318  W  
X 0.10 0.11 0.10 0.12 240 3085  W   8 X 0.98 1.02 0.98 1.01 4 140  W  
X 0.04 0.06 0.06 0.05 75 2119  W   8.5 X 1.42 1.47 1.46 1.44 0 282  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.17 1.22 1.19 1.21 26 1163  S   6 X 0.09 0.11 0.10 0.10 1579 77661  S  
X 0.80 0.83 0.80 0.84 1 171  S   6.5 X 0.21 0.22 0.21 0.23 45 240  S  
X 0.50 0.53 0.51 0.55 1610 3329  S   7 X 0.40 0.42 0.41 0.44 110 14181  S  
X 0.29 0.31 0.31 0.34 483 594  S   7.5 X 0.68 0.71 0.75 0.73 2 503  S  
X 0.14 0.17 0.17 0.20 257 10998  S   8 X 1.04 1.08 1.05 1.08 120 3882  S  
X 0.08 0.10 0.10 0.11 21 284  S   8.5 X 1.47 1.51 1.48 1.50 39 12  S  
 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.24 1.30 1.22 1.26 10 12  W   6 X 0.15 0.18 0.15 0.15 52 44  W  
X 0.81 0.92 0.91 0.91 1 3  W   6.5 X 0.27 0.29 0.31 0.30 24 29  W  
X 0.56 0.62 0.60 0.63 19 217  W   7 X 0.46 0.50 0.49 0.52 34 229  W  
X 0.35 0.39 0.36 0.42 111 456  W   7.5 X 0.70 0.79 0.81 0.80 0 142  W  
X 0.20 0.24 0.22 0.27 23 377  W   8 X 1.01 1.14 1.09 1.15 0 47  W  
X 0.12 0.14 0.13 0.17 70 481  W   8.5 X 1.49 1.71 1.51 1.55 0 106  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.15 1.51 0.00 1.31 0 0  W   6 X 0.20 0.26 0.23 0.20 4 15  W  
X 0.93 1.03 0.80 0.97 1 2  W   6.5 X 0.37 0.40 0.40 0.36 1 40  W  
X 0.66 0.75 0.72 0.70 10 52  W   7 X 0.57 0.63 0.61 0.58 18 261  W  
X 0.46 0.52 0.46 0.49 34 2750  W   7.5 X 0.73 0.90 0.89 0.87 11 77  W  
X 0.28 0.34 0.31 0.33 25 314  W   8 X 1.09 1.24 1.22 1.22 10 39  W  
X 0.14 0.24 0.24 0.22 103 303  W   8.5 X 1.46 2.06 1.00 1.60 0 33  W  
 
2020-11-06 - Calls 2020-11-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.30 1.57 0.00 1.36 0 0  W   6 X 0.30 0.34 0.38 0.24 12 1  W  
X 1.05 1.11 0.98 1.03 1 0  W   6.5 X 0.47 0.50 0.53 0.41 5 0  W  
X 0.78 0.84 0.74 0.76 5 0  W   7 X 0.69 0.73 0.71 0.65 4 0  W  
X 0.58 0.61 0.62 0.55 0 10  W   7.5 X 0.95 1.03 1.00 0.93 79 0  W  
X 0.40 0.44 0.42 0.39 181 0  W   8 X 1.28 1.35 1.32 1.27 0 1  W  
X 0.28 0.30 0.30 0.27 16 0  W   8.5 X 1.65 1.74 0.00 1.65 0 0  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.44 1.52 1.45 1.44 2 58  S   6 X 0.37 0.40 0.40 0.32 136 751  S  
X 0.87 0.92 0.89 0.88 60 415  S   7 X 0.79 0.82 0.79 0.75 46 6426  S  
X 0.50 0.53 0.52 0.50 622 9789  S   8 X 1.38 1.44 1.37 1.38 34 1115  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.