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

Option Chains For OSTK 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
OSTK OVERSTOCK.COM INC   1.450 1.312 103.65 9.51

 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OSTK 2.85 4.60 2.80 0.00 3896 1402  W   100 OSTK 0.00 0.05 0.05 0.00 4563 20  W  
OSTK 0.00 0.10 0.07 0.00 6020 982  W   105 OSTK 1.00 2.70 2.00 0.00 2934 1  W  
OSTK 0.00 0.05 0.03 0.00 5003 96  W   110 OSTK 5.30 7.60 6.20 0.00 1039 0  W  
OSTK 0.00 0.05 0.01 0.00 4168 28  W   115 OSTK 10.30 12.60 13.16 0.00 77 0  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OSTK 10.20 12.70 9.90 10.26 18 17  W   97.5 OSTK 4.10 7.80 7.60 4.11 20 0  W  
OSTK 9.90 12.20 10.50 9.96 89 23  W   98 OSTK 5.30 6.70 5.55 4.30 206 0  W  
OSTK 9.70 10.40 9.70 8.81 2369 483  W   100 OSTK 6.00 6.60 6.24 5.15 880 23  W  
OSTK 7.60 7.80 7.60 6.34 1445 255  W   105 OSTK 9.00 10.00 9.00 7.69 539 1  W  
OSTK 5.80 5.90 5.81 4.43 2336 217  W   110 OSTK 11.20 12.70 12.50 10.78 234 5  W  
OSTK 3.50 5.00 4.70 3.00 1318 12  W   115 OSTK 15.00 17.30 16.90 14.35 26 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OSTK 13.40 15.40 12.00 13.02 5 0  S   98 OSTK 8.00 9.90 8.70 7.36 16 0  S  
OSTK 13.40 14.00 13.50 11.97 1102 1138  S   100 OSTK 9.20 10.30 9.40 8.31 497 94  S  
OSTK 10.30 11.80 10.60 9.62 571 148  S   105 OSTK 11.70 13.80 12.00 10.96 159 1  S  
OSTK 8.50 10.10 9.11 7.66 787 135  S   110 OSTK 14.70 16.80 17.90 13.99 75 1  S  
OSTK 7.00 8.60 8.00 6.03 468 249  S   115 OSTK 18.20 20.40 19.00 17.37 38 1  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OSTK 16.10 19.10 8.76 15.61 0 1  W   97.5 OSTK 10.00 12.60 0.00 9.43 0 0  W  
OSTK 15.70 18.50 18.00 15.35 4 2  W   98 OSTK 10.20 12.80 10.00 9.67 4 0  W  
OSTK 15.00 17.90 16.36 14.35 97 78  W   100 OSTK 11.30 14.20 14.20 10.67 39 0  W  
OSTK 12.40 15.50 14.40 12.08 88 17  W   105 OSTK 14.00 16.70 15.56 13.40 5 17  W  
OSTK 10.80 13.90 12.80 10.12 258 42  W   110 OSTK 17.30 19.90 18.20 16.43 11 0  W  
OSTK 10.00 12.20 8.60 8.43 149 1  W   115 OSTK 20.60 23.80 23.25 19.74 2 0  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OSTK 18.20 21.40 0.00 17.55 0 0  W   97.5 OSTK 11.70 15.30 14.00 11.35 10 0  W  
OSTK 17.80 21.20 23.00 17.30 4 0  W   98 OSTK 12.30 15.80 11.40 11.60 6 0  W  
OSTK 16.90 20.10 18.10 16.34 47 29  W   100 OSTK 13.10 16.50 15.20 12.64 16 1  W  
OSTK 14.50 18.00 16.01 14.13 55 6  W   105 OSTK 16.10 20.00 20.00 15.42 4 0  W  
OSTK 14.00 15.90 14.20 12.18 28 35  W   110 OSTK 19.30 23.00 0.00 18.47 0 0  W  
OSTK 11.30 14.70 10.82 10.47 10 2  W   115 OSTK 22.50 26.20 25.00 21.76 2 0  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OSTK 19.50 22.50 0.00 19.26 0 0  W   97.5 OSTK 13.00 16.50 0.00 13.02 0 0  W  
OSTK 19.10 22.60 12.40 19.02 0 1  W   98 OSTK 13.60 16.90 17.60 13.28 30 0  W  
OSTK 18.20 21.40 19.70 18.09 87 72  W   100 OSTK 14.50 17.50 16.67 14.35 9 0  W  
OSTK 16.00 19.30 17.65 15.93 32 11  W   105 OSTK 17.30 21.40 17.15 17.19 1 0  W  
OSTK 14.30 17.60 15.20 14.00 21 8  W   110 OSTK 20.40 24.40 18.70 20.25 2 1  W  
OSTK 12.80 14.50 14.00 12.28 25 1  W   115 OSTK 23.90 27.80 25.60 23.53 1 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OSTK 20.00 23.60 21.27 19.66 381 821  S   100 OSTK 16.60 20.00 19.70 15.88 54 31  S  
OSTK 18.30 20.00 19.40 17.54 765 27  S   105 OSTK 19.30 22.00 21.78 18.76 53 1  S  
OSTK 16.70 17.90 17.53 15.63 304 178  S   110 OSTK 23.20 26.20 25.10 21.84 132 1  S  
OSTK 15.10 17.20 15.55 13.92 207 150  S   115 OSTK 26.10 29.60 29.03 25.12 68 0  S  
 
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  
OSTK 22.90 25.70 24.66 22.22 6 0  W   97.5 OSTK 16.70 20.20 0.00 15.90 0 0  W  
OSTK 22.40 25.80 23.43 21.99 3 10  W   98 OSTK 17.10 20.20 20.00 16.17 3 0  W  
OSTK 21.80 24.90 20.30 21.10 19 0  W   100 OSTK 18.50 21.60 20.49 17.28 4 0  W  
OSTK 20.80 22.00 21.48 19.02 94 0  W   105 OSTK 21.00 24.40 23.46 20.19 7 0  W  
OSTK 19.00 19.50 18.60 17.13 199 2316  W   110 OSTK 24.10 27.80 0.00 23.29 0 0  W  
OSTK 16.50 18.00 17.20 15.43 14 221  W   115 OSTK 27.70 31.00 0.00 26.58 0 0  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OSTK 34.20 37.10 36.50 33.57 73 73  S   100 OSTK 31.30 33.70 31.64 28.62 1 0  S  
OSTK 32.90 35.40 34.35 31.80 36 66  S   105 OSTK 34.70 37.40 37.40 31.79 14 9  S  
OSTK 30.90 33.80 33.90 30.15 16 39  S   110 OSTK 38.20 40.60 0.00 35.07 0 0  S  
OSTK 29.90 32.20 29.99 28.59 4 39  S   115 OSTK 41.60 44.20 43.50 38.45 0 2  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.