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   0.517 0.460 14.94 -0.19

 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.43 1.50 1.47 1.44 528 1362  S   13.5 X 0.01 0.03 0.02 0.02 83 3389  S  
X 0.94 1.04 0.98 0.94 901 11034  S   14 X 0.02 0.04 0.03 0.00 177 10803  S  
X 0.50 0.51 0.50 0.46 1312 10707  S   14.5 X 0.06 0.07 0.07 0.02 578 3410  S  
X 0.18 0.19 0.18 0.12 3561 19696  S   15 X 0.24 0.26 0.22 0.18 1913 13191  S  
X 0.05 0.06 0.05 0.01 3245 19869  S   15.5 X 0.61 0.63 0.60 0.57 627 962  S  
X 0.02 0.03 0.03 0.00 773 19196  S   16 X 1.04 1.11 1.09 1.06 97 18463  S  
 
2019-07-26 - Calls 2019-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.50 1.52 1.53 1.48 50 563  W   13.5 X 0.06 0.07 0.07 0.03 120 465  W  
X 1.06 1.08 1.08 1.04 315 2020  W   14 X 0.12 0.13 0.12 0.09 73 794  W  
X 0.68 0.69 0.70 0.67 555 1069  W   14.5 X 0.24 0.25 0.25 0.21 257 1429  W  
X 0.39 0.40 0.39 0.39 1101 2217  W   15 X 0.44 0.45 0.45 0.43 379 694  W  
X 0.20 0.21 0.21 0.20 1523 2008  W   15.5 X 0.76 0.77 0.73 0.74 223 663  W  
X 0.09 0.12 0.12 0.09 759 1500  W   16 X 1.14 1.23 1.16 1.13 113 376  W  
 
2019-08-02 - Calls 2019-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.70 1.72 1.66 1.58 50 455  W   13.5 X 0.25 0.26 0.26 0.09 75 224  W  
X 1.32 1.34 1.32 1.18 123 1314  W   14 X 0.37 0.39 0.38 0.18 66 617  W  
X 1.00 1.01 0.99 0.83 129 609  W   14.5 X 0.54 0.56 0.56 0.33 44 405  W  
X 0.72 0.74 0.74 0.56 117 660  W   15 X 0.77 0.79 0.78 0.56 1492 522  W  
X 0.51 0.52 0.52 0.35 441 4451  W   15.5 X 1.05 1.07 1.05 0.85 11 244  W  
X 0.34 0.36 0.35 0.21 66 1181  W   16 X 1.39 1.40 1.39 1.20 8 188  W  
 
2019-08-09 - Calls 2019-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.76 1.77 1.84 1.70 2 60  W   13.5 X 0.32 0.34 0.41 0.14 10 68  W  
X 1.39 1.41 1.41 1.31 120 362  W   14 X 0.46 0.48 0.48 0.25 1 272  W  
X 1.07 1.09 1.08 0.98 20 624  W   14.5 X 0.64 0.66 0.63 0.42 11 125  W  
X 0.80 0.82 0.79 0.71 105 359  W   15 X 0.87 0.89 0.87 0.64 38 746  W  
X 0.58 0.59 0.62 0.49 5 545  W   15.5 X 1.15 1.17 1.19 0.92 14 171  W  
X 0.41 0.42 0.38 0.33 10 278  W   16 X 1.48 1.50 1.48 1.25 117 283  W  
 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.47 1.49 1.50 1.46 383 3771  S   14 X 0.54 0.55 0.55 0.30 318 5046  S  
X 0.89 0.90 0.90 0.85 471 4111  S   15 X 0.96 0.98 0.98 0.69 427 2824  S  
X 0.48 0.50 0.50 0.45 442 5790  S   16 X 1.56 1.58 1.55 1.27 28 1402  S  
 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.87 1.89 2.06 1.97 0 31  W   13.5 X 0.43 0.47 0.43 0.22 3 283  W  
X 1.52 1.55 1.57 1.61 83 1301  W   14 X 0.59 0.62 0.62 0.34 8 61  W  
X 1.21 1.25 1.20 1.28 55 212  W   14.5 X 0.78 0.82 0.79 0.51 2 40  W  
X 0.95 0.98 0.99 1.00 175 216  W   15 X 1.01 1.05 0.96 0.72 0 151  W  
X 0.72 0.75 0.79 0.77 4 73  W   15.5 X 1.27 1.35 2.28 0.97 0 21  W  
X 0.54 0.57 0.53 0.58 10 163  W   16 X 1.61 1.64 1.69 1.27 147 11  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.87 1.98 2.15 2.12 0 22  W   13.5 X 0.49 0.52 0.47 0.24 0 4  W  
X 1.57 1.63 1.60 1.76 30 51  W   14 X 0.66 0.68 0.65 0.36 9 27  W  
X 1.29 1.31 1.28 1.44 27 4  W   14.5 X 0.84 0.87 0.78 0.53 0 27  W  
X 1.02 1.04 1.06 1.16 128 126  W   15 X 1.09 1.11 1.01 0.73 0 15  W  
X 0.80 0.82 0.79 0.92 17 131  W   15.5 X 1.35 1.41 0.00 0.97 0 0  W  
X 0.61 0.63 0.66 0.71 3 475  W   16 X 1.66 1.72 1.95 1.25 0 1  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.76 1.78 1.77 2.31 159 6873  S   14 X 0.82 0.84 0.82 0.37 85 7061  S  
X 1.21 1.24 1.22 1.69 1286 1163  S   15 X 1.26 1.28 1.27 0.67 68 370  S  
X 0.79 0.81 0.82 1.19 145 2101  S   16 X 1.84 1.86 1.85 1.10 22 209  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.