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   0.537 0.573 13.89 -0.20

 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.39 1.43 1.38 1.39 52 718  W   12.5 X 0.02 0.03 0.02 0.00 204 856  W  
X 0.92 0.96 0.84 0.91 523 2698  W   13 X 0.05 0.06 0.07 0.01 738 2022  W  
X 0.52 0.53 0.51 0.48 438 2663  W   13.5 X 0.13 0.14 0.14 0.09 1611 4609  W  
X 0.21 0.23 0.23 0.19 1699 3043  W   14 X 0.33 0.34 0.34 0.29 1592 2342  W  
X 0.06 0.08 0.07 0.05 1319 2902  W   14.5 X 0.67 0.70 0.79 0.66 347 333  W  
X 0.01 0.02 0.02 0.01 330 929  W   15 X 1.11 1.16 1.23 1.12 37 108  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.48 1.51 1.41 1.47 67 1172  S   12.5 X 0.10 0.12 0.12 0.07 80 2186  S  
X 1.07 1.09 1.02 1.06 319 10372  S   13 X 0.19 0.20 0.22 0.16 254 5262  S  
X 0.71 0.74 0.74 0.72 287 3756  S   13.5 X 0.33 0.35 0.34 0.32 477 4855  S  
X 0.44 0.46 0.46 0.45 2051 17663  S   14 X 0.55 0.57 0.56 0.55 3085 3783  S  
X 0.25 0.26 0.25 0.27 418 3461  S   14.5 X 0.86 0.87 0.87 0.86 312 427  S  
X 0.13 0.14 0.12 0.14 195 17736  S   15 X 1.24 1.26 1.27 1.24 274 1042  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.54 1.57 1.47 1.58 102 126  W   12.5 X 0.16 0.17 0.15 0.16 0 669  W  
X 1.14 1.17 1.22 1.21 25 343  W   13 X 0.26 0.28 0.30 0.28 89 1633  W  
X 0.81 0.83 0.75 0.89 94 1404  W   13.5 X 0.42 0.44 0.47 0.46 111 1029  W  
X 0.54 0.56 0.48 0.63 69 1023  W   14 X 0.65 0.67 0.71 0.70 177 668  W  
X 0.34 0.36 0.33 0.43 78 856  W   14.5 X 0.95 0.97 0.92 1.00 4 74  W  
X 0.21 0.22 0.20 0.28 308 4657  W   15 X 1.31 1.33 1.34 1.35 18 62  W  
 
2020-01-03 - Calls 2020-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.61 1.63 1.84 1.70 0 22  W   12.5 X 0.22 0.24 0.21 0.24 2 189  W  
X 1.23 1.26 1.62 1.35 0 525  W   13 X 0.34 0.36 0.37 0.38 62 330  W  
X 0.90 0.93 0.94 1.04 3 1908  W   13.5 X 0.52 0.54 0.54 0.57 48 259  W  
X 0.64 0.66 0.64 0.78 24 695  W   14 X 0.75 0.77 0.82 0.81 26 215  W  
X 0.43 0.45 0.40 0.58 57 355  W   14.5 X 1.04 1.07 1.03 1.10 17 19  W  
X 0.29 0.30 0.26 0.41 11 227  W   15 X 1.39 1.42 1.25 1.43 3 11  W  
 
2020-01-10 - Calls 2020-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.68 1.75 1.86 1.82 0 5  W   12.5 X 0.31 0.33 0.32 0.30 6 215  W  
X 1.33 1.36 1.38 1.48 16 131  W   13 X 0.44 0.46 0.48 0.46 54 313  W  
X 1.01 1.04 1.01 1.18 11 200  W   13.5 X 0.62 0.65 0.64 0.65 110 147  W  
X 0.75 0.77 0.83 0.93 10 126  W   14 X 0.85 0.88 0.92 0.89 15 141  W  
X 0.54 0.56 0.51 0.71 30 251  W   14.5 X 1.13 1.18 1.15 1.17 10 35  W  
X 0.38 0.41 0.37 0.54 18 87  W   15 X 1.46 1.53 0.00 1.49 0 0  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.42 1.44 1.35 1.61 193 9095  S   13 X 0.52 0.54 0.53 0.52 1489 23018  S  
X 0.85 0.87 0.85 1.06 1115 8401  S   14 X 0.95 0.98 0.97 0.95 588 17644  S  
X 0.47 0.48 0.45 0.66 1404 16225  S   15 X 1.57 1.60 1.61 1.53 263 12461  S  
 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.83 1.90 1.84 2.07 1 1  W   12.5 X 0.45 0.47 0.48 0.41 4 80  W  
X 1.49 1.52 1.52 1.75 4 6  W   13 X 0.60 0.63 0.64 0.57 23 202  W  
X 1.19 1.23 1.15 1.45 30 20  W   13.5 X 0.80 0.82 0.83 0.76 15 113  W  
X 0.93 0.96 0.88 1.20 603 626  W   14 X 1.03 1.06 1.10 0.99 3 289  W  
X 0.72 0.74 0.69 0.97 22 47  W   14.5 X 1.31 1.35 1.33 1.26 6 26  W  
X 0.54 0.57 0.54 0.78 3 55  W   15 X 1.62 1.68 0.00 1.56 0 0  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 1.83 1.86 1.78 2.31 124 437  S   13 X 0.97 0.99 0.98 0.66 115 1427  S  
X 1.31 1.33 1.28 1.75 367 975  S   14 X 1.44 1.47 1.51 1.04 158 689  S  
X 0.90 0.93 0.86 1.30 122 1055  S   15 X 2.03 2.06 1.96 1.54 433 648  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.