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   0.501 0.574 9.27 0.07

 
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 1.26 1.28 1.27 0.00 305 1041  S   8 X 0.00 0.01 0.03 0.00 8 2789  S  
X 0.76 0.79 0.80 0.00 387 964  S   8.5 X 0.00 0.01 0.01 0.00 72 2496  S  
X 0.29 0.31 0.30 0.00 2653 12419  S   9 X 0.02 0.03 0.02 0.00 4269 10810  S  
X 0.02 0.03 0.03 0.00 2982 9337  S   9.5 X 0.25 0.26 0.26 0.00 1546 3011  S  
X 0.00 0.01 0.01 0.00 277 17748  S   10 X 0.71 0.74 0.73 0.00 331 5938  S  
X 0.00 0.01 0.01 0.00 12 6882  S   10.5 X 1.21 1.24 1.19 0.00 72 249  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.28 1.32 1.31 1.28 167 726  W   8 X 0.02 0.03 0.03 0.01 109 1348  W  
X 0.82 0.85 0.85 0.82 44 674  W   8.5 X 0.05 0.06 0.06 0.05 182 1186  W  
X 0.42 0.44 0.42 0.45 9414 12367  W   9 X 0.15 0.16 0.15 0.17 721 1282  W  
X 0.17 0.18 0.18 0.20 13548 3277  W   9.5 X 0.39 0.40 0.40 0.42 337 511  W  
X 0.05 0.06 0.06 0.07 442 2770  W   10 X 0.76 0.79 0.77 0.79 213 449  W  
X 0.02 0.03 0.03 0.02 406 1345  W   10.5 X 1.22 1.26 1.24 1.24 48 206  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.04 1.74 1.13 1.33 0 22  W   8 X 0.03 0.06 0.05 0.04 9 211  W  
X 0.88 0.91 0.91 0.91 33 343  W   8.5 X 0.10 0.12 0.16 0.12 66 234  W  
X 0.51 0.55 0.52 0.57 151 1683  W   9 X 0.24 0.26 0.24 0.28 126 523  W  
X 0.26 0.28 0.27 0.32 483 1071  W   9.5 X 0.48 0.51 0.50 0.53 45 257  W  
X 0.11 0.13 0.13 0.17 420 1499  W   10 X 0.83 0.86 0.82 0.87 3 143  W  
X 0.04 0.07 0.06 0.08 100 811  W   10.5 X 1.25 1.29 1.26 1.28 10 101  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.17 1.42 1.29 1.39 8 17  W   8 X 0.07 0.09 0.07 0.08 1 171  W  
X 0.89 1.02 0.88 1.00 49 38  W   8.5 X 0.16 0.18 0.15 0.18 7 187  W  
X 0.59 0.62 0.59 0.67 13 426  W   9 X 0.31 0.33 0.31 0.36 102 619  W  
X 0.34 0.36 0.36 0.43 202 778  W   9.5 X 0.55 0.58 0.58 0.61 6 74  W  
X 0.18 0.20 0.19 0.26 793 3214  W   10 X 0.85 0.94 0.89 0.93 5 63  W  
X 0.08 0.10 0.09 0.14 10 176  W   10.5 X 1.11 1.53 1.36 1.32 3 6  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.39 1.42 1.40 1.46 151 695  S   8 X 0.11 0.13 0.13 0.12 149 27426  S  
X 0.68 0.70 0.70 0.77 1181 10025  S   9 X 0.39 0.41 0.40 0.42 253 9206  S  
X 0.26 0.27 0.26 0.34 1396 9473  S   10 X 0.97 0.99 0.97 0.98 202 4762  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.40 1.49 1.07 1.54 0 15  W   8 X 0.14 0.16 0.22 0.15 0 48  W  
X 1.01 1.18 1.03 1.17 10 14  W   8.5 X 0.26 0.28 0.27 0.28 43 127  W  
X 0.73 0.75 0.75 0.86 35 163  W   9 X 0.45 0.46 0.43 0.46 33 317  W  
X 0.48 0.50 0.50 0.61 217 631  W   9.5 X 0.68 0.73 0.74 0.71 1 226  W  
X 0.30 0.32 0.31 0.42 52 490  W   10 X 0.99 1.17 0.93 1.01 20 51  W  
X 0.18 0.19 0.19 0.28 10 249  W   10.5 X 1.37 1.41 1.35 1.36 20 31  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.44 1.54 1.06 1.61 0 2  W   8 X 0.17 0.20 0.17 0.18 1 30  W  
X 1.07 1.33 0.81 1.26 0 4  W   8.5 X 0.30 0.32 0.32 0.31 1 36  W  
X 0.76 0.84 0.74 0.95 10 170  W   9 X 0.48 0.51 0.47 0.50 3 137  W  
X 0.53 0.55 0.55 0.70 1977 31  W   9.5 X 0.73 0.76 0.71 0.74 10 200  W  
X 0.34 0.36 0.34 0.51 21 180  W   10 X 1.03 1.10 1.11 1.03 0 16  W  
X 0.21 0.22 0.23 0.36 9 409  W   10.5 X 1.38 1.48 1.35 1.37 1 1  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.50 1.53 1.54 1.78 208 618  S   8 X 0.22 0.23 0.22 0.22 845 56864  S  
X 0.84 0.87 0.86 1.14 310 2587  S   9 X 0.55 0.57 0.56 0.54 801 38073  S  
X 0.41 0.43 0.43 0.68 970 13823  S   10 X 1.11 1.14 1.12 1.04 72 22162  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.