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   0.593 0.522 10.81 -0.25

 
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 1.28 1.38 1.55 0.00 74 435  S   9.5 X 0.00 0.01 0.02 0.00 0 305  S  
X 0.79 0.83 0.79 0.00 274 744  S   10 X 0.00 0.01 0.01 0.00 9 13862  S  
X 0.29 0.32 0.47 0.00 587 809  S   10.5 X 0.00 0.01 0.01 0.00 372 2745  S  
X 0.00 0.02 0.01 0.00 2172 4487  S   11 X 0.17 0.21 0.18 0.00 4478 9841  S  
X 0.00 0.01 0.01 0.00 333 2644  S   11.5 X 0.67 0.73 0.68 0.00 421 2575  S  
X 0.00 0.01 0.01 0.00 225 5204  S   12 X 1.17 1.21 1.16 0.00 8113 12313  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.31 1.39 1.62 1.32 24 55  Q   9.5 X 0.03 0.04 0.03 0.01 4 80  Q  
X 0.87 0.92 0.91 0.86 87 229  Q   10 X 0.08 0.09 0.09 0.04 188 1462  Q  
X 0.50 0.52 0.52 0.47 540 909  Q   10.5 X 0.19 0.21 0.18 0.15 3658 1312  Q  
X 0.23 0.24 0.24 0.21 1525 2607  Q   11 X 0.42 0.43 0.41 0.39 2119 618  Q  
X 0.08 0.09 0.09 0.07 1154 1712  Q   11.5 X 0.77 0.78 0.76 0.76 176 816  Q  
X 0.03 0.04 0.04 0.02 1240 1394  Q   12 X 1.17 1.26 1.18 1.20 2626 3239  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.39 1.47 1.56 1.38 0 11  W   9.5 X 0.09 0.11 0.11 0.04 27 41  W  
X 0.99 1.01 1.33 0.96 2 106  W   10 X 0.17 0.18 0.16 0.12 100 175  W  
X 0.63 0.65 0.73 0.61 48 187  W   10.5 X 0.32 0.34 0.34 0.27 421 473  W  
X 0.36 0.38 0.37 0.35 216 647  W   11 X 0.55 0.57 0.55 0.51 228 416  W  
X 0.19 0.20 0.21 0.19 324 613  W   11.5 X 0.87 0.89 0.86 0.84 29 425  W  
X 0.09 0.11 0.10 0.09 412 535  W   12 X 1.23 1.33 1.07 1.24 5 430  W  
 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.46 1.53 1.49 1.46 0 31  W   9.5 X 0.15 0.17 0.14 0.08 10 20  W  
X 1.08 1.12 1.11 1.06 42 46  W   10 X 0.26 0.28 0.18 0.18 55 142  W  
X 0.74 0.76 1.12 0.73 0 44  W   10.5 X 0.42 0.44 0.43 0.35 96 1862  W  
X 0.48 0.49 0.50 0.47 15 365  W   11 X 0.66 0.67 0.67 0.59 96 1142  W  
X 0.28 0.30 0.30 0.29 141 382  W   11.5 X 0.96 0.98 0.88 0.90 11 155  W  
X 0.16 0.18 0.17 0.17 49 115  W   12 X 1.33 1.36 1.23 1.27 46 174  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.13 1.18 1.14 1.17 411 1547  S   10 X 0.33 0.34 0.32 0.23 10530 11149  S  
X 0.56 0.59 0.59 0.59 1381 10207  S   11 X 0.74 0.77 0.74 0.64 5225 20018  S  
X 0.22 0.24 0.24 0.25 6246 8635  S   12 X 1.38 1.42 1.39 1.29 11355 21659  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.57 1.64 0.00 1.65 0 0  W   9.5 X 0.27 0.29 0.25 0.15 43 26  W  
X 1.17 1.27 1.50 1.28 1 0  W   10 X 0.40 0.43 0.42 0.27 81 37  W  
X 0.87 0.96 1.15 0.96 0 2  W   10.5 X 0.59 0.62 0.59 0.44 70 42  W  
X 0.66 0.69 0.70 0.70 118 119  W   11 X 0.83 0.85 0.65 0.67 64 219  W  
X 0.46 0.49 0.46 0.49 144 181  W   11.5 X 1.07 1.16 0.93 0.96 23 43  W  
X 0.31 0.34 0.31 0.34 40 66  W   12 X 1.44 1.52 1.45 1.29 51 125  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 0.86 1.81 2.09 1.76 1 0  W   9.5 X 0.39 0.42 0.38 0.17 5 67  W  
X 1.36 1.51 1.55 1.39 1 15  W   10 X 0.55 0.58 0.57 0.30 44 37  W  
X 1.01 1.21 1.28 1.08 0 2  W   10.5 X 0.75 0.78 0.74 0.47 46 117  W  
X 0.83 0.86 1.09 0.81 21 49  W   11 X 1.00 1.02 0.99 0.69 42 130  W  
X 0.63 0.65 0.66 0.60 453 109  W   11.5 X 1.19 1.32 1.18 0.96 3 7  W  
X 0.46 0.48 0.46 0.43 381 65  W   12 X 1.44 1.83 1.60 1.28 20 54  W  
 
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  
X 1.48 1.52 1.46 1.64 283 775  S   10 X 0.67 0.69 0.67 0.32 20511 5294  S  
X 0.92 0.97 0.96 1.05 246 7388  S   11 X 1.13 1.15 1.13 0.68 363 4709  S  
X 0.56 0.58 0.57 0.63 379 1751  S   12 X 1.74 1.79 1.76 1.21 191 1862  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.