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   0.628 0.763 7.26 0.13

 
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  
X 1.19 1.30 1.13 0.00 2 23  W   6 X 0.00 0.01 0.01 0.00 11 1115  W  
X 0.69 0.80 0.65 0.00 9 12  W   6.5 X 0.00 0.01 0.01 0.00 47 2184  W  
X 0.23 0.25 0.21 0.00 3187 4140  W   7 X 0.00 0.01 0.01 0.00 1634 2136  W  
X 0.00 0.01 0.01 0.00 586 5812  W   7.5 X 0.25 0.30 0.28 0.00 401 632  W  
X 0.00 0.01 0.01 0.00 32 13782  W   8 X 0.70 0.80 0.76 0.00 242 342  W  
X 0.00 0.01 0.01 0.00 1 2482  W   8.5 X 1.20 1.30 1.33 0.00 244 259  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  
X 1.08 1.33 0.97 1.27 11 123  W   6 X 0.00 0.03 0.02 0.01 219 316  W  
X 0.69 0.84 0.77 0.80 260 322  W   6.5 X 0.02 0.05 0.05 0.04 651 1033  W  
X 0.35 0.40 0.39 0.43 1246 1079  W   7 X 0.12 0.16 0.16 0.17 1138 852  W  
X 0.13 0.18 0.14 0.18 2978 2412  W   7.5 X 0.37 0.43 0.40 0.42 230 195  W  
X 0.04 0.06 0.05 0.06 643 2010  W   8 X 0.72 0.84 0.83 0.80 147 226  W  
X 0.02 0.04 0.02 0.02 76 703  W   8.5 X 1.22 1.34 1.26 1.26 0 127  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  
X 1.27 1.40 1.00 1.30 2 549  S   6 X 0.05 0.06 0.07 0.04 78 11602  S  
X 0.78 0.91 0.75 0.89 324 126  S   6.5 X 0.11 0.13 0.13 0.13 172 866  S  
X 0.44 0.57 0.49 0.55 336 2154  S   7 X 0.25 0.29 0.25 0.29 455 28118  S  
X 0.22 0.25 0.24 0.31 3350 6946  S   7.5 X 0.45 0.53 0.55 0.55 67 1022  S  
X 0.10 0.18 0.11 0.16 539 8332  S   8 X 0.79 0.92 0.90 0.90 101 4869  S  
X 0.05 0.06 0.05 0.08 74 2336  S   8.5 X 1.27 1.40 1.49 1.32 100 99  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  
X 1.29 1.40 1.20 1.35 4 9  W   6 X 0.03 0.11 0.10 0.09 25 107  W  
X 0.89 0.97 0.77 0.96 3 44  W   6.5 X 0.17 0.20 0.23 0.20 4 229  W  
X 0.53 0.62 0.54 0.65 108 519  W   7 X 0.29 0.37 0.35 0.39 6 353  W  
X 0.28 0.37 0.32 0.41 85 669  W   7.5 X 0.54 0.62 0.63 0.65 15 297  W  
X 0.15 0.18 0.17 0.25 131 1179  W   8 X 0.86 1.06 1.01 0.99 0 74  W  
X 0.08 0.12 0.08 0.15 108 414  W   8.5 X 1.26 1.48 1.55 1.38 1 14  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  
X 1.28 1.45 1.07 1.39 1 29  W   6 X 0.13 0.15 0.17 0.13 15 136  W  
X 0.94 1.06 0.85 1.03 0 31  W   6.5 X 0.22 0.26 0.32 0.27 65 42  W  
X 0.59 0.69 0.57 0.73 114 365  W   7 X 0.39 0.45 0.57 0.47 150 90  W  
X 0.36 0.49 0.39 0.50 15 211  W   7.5 X 0.62 0.78 0.85 0.73 12 42  W  
X 0.19 0.26 0.25 0.33 325 1768  W   8 X 0.93 1.07 1.03 1.06 0 23  W  
X 0.08 0.24 0.14 0.21 0 77  W   8.5 X 1.33 1.52 1.61 1.45 10 3  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  
X 1.20 1.48 0.00 1.44 0 0  W   6 X 0.14 0.19 0.20 0.18 32 31  W  
X 0.97 1.09 0.82 1.09 1 5  W   6.5 X 0.27 0.31 0.32 0.33 3 54  W  
X 0.67 0.81 0.67 0.80 42 69  W   7 X 0.43 0.56 0.53 0.54 7 86  W  
X 0.42 0.47 0.45 0.57 8 106  W   7.5 X 0.69 0.76 0.76 0.81 1 14  W  
X 0.26 0.39 0.26 0.40 161 139  W   8 X 0.98 1.08 1.07 1.13 0 34  W  
X 0.17 0.20 0.14 0.27 7 290  W   8.5 X 1.38 1.56 0.00 1.50 0 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  
X 1.36 1.54 1.43 1.49 8 242  S   6 X 0.23 0.24 0.24 0.22 171 2261  S  
X 0.77 0.83 0.79 0.87 549 7583  S   7 X 0.53 0.59 0.60 0.60 207 1730  S  
X 0.33 0.39 0.35 0.46 695 1669  S   8 X 1.05 1.16 1.14 1.19 3 748  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  
X 1.27 1.58 0.00 1.53 0 0  W   6 X 0.22 0.30 0.34 0.26 2 0  W  
X 1.07 1.21 0.00 1.20 0 0  W   6.5 X 0.39 0.43 0.51 0.43 2 0  W  
X 0.79 0.93 0.72 0.93 173 7  W   7 X 0.58 0.64 0.75 0.65 12 1  W  
X 0.54 0.63 0.58 0.70 3 0  W   7.5 X 0.82 0.91 0.00 0.93 0 0  W  
X 0.37 0.44 0.41 0.52 200 1  W   8 X 1.12 1.22 1.21 1.25 0 2  W  
X 0.22 0.30 0.25 0.39 6 0  W   8.5 X 1.47 1.65 0.00 1.61 0 0  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.60 1.73 1.46 1.66 24 1265  S   6 X 0.40 0.44 0.39 0.37 15 84842  S  
X 0.98 1.08 0.97 1.09 229 2901  S   7 X 0.74 0.79 0.82 0.80 312 5395  S  
X 0.53 0.60 0.54 0.69 339 3062  S   8 X 1.31 1.37 1.34 1.40 30 1125  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.