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

UNITED STATES STEEL CORP (X) Option Chains 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   0.618 0.557 20.43 1.04

 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.46 1.64 1.49 1.44 910 1168  W   19 X 0.07 0.09 0.09 0.01 180 575  W  
X 1.09 1.12 1.10 0.98 708 2945  W   19.5 X 0.14 0.15 0.20 0.05 518 875  W  
X 0.70 0.73 0.70 0.59 1443 2669  W   20 X 0.25 0.27 0.27 0.16 210 358  W  
X 0.39 0.43 0.42 0.30 2974 4736  W   20.5 X 0.44 0.48 0.50 0.37 135 158  W  
X 0.19 0.21 0.21 0.13 2787 1736  W   21 X 0.72 0.79 0.97 0.70 138 96  W  
X 0.08 0.10 0.09 0.04 3074 2770  W   21.5 X 1.08 1.18 1.13 1.11 4 61  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.74 1.78 1.72 1.65 52 214  W   19 X 0.28 0.31 0.30 0.19 55 104  W  
X 1.37 1.41 1.35 1.28 124 217  W   19.5 X 0.40 0.45 0.44 0.32 35 235  W  
X 1.03 1.08 1.05 0.96 1084 389  W   20 X 0.57 0.61 0.59 0.50 79 113  W  
X 0.73 0.77 0.74 0.70 399 187  W   20.5 X 0.78 0.80 0.86 0.73 47 133  W  
X 0.52 0.55 0.52 0.49 429 281  W   21 X 1.06 1.11 1.27 1.02 12 96  W  
X 0.35 0.38 0.34 0.33 127 193  W   21.5 X 1.38 1.43 1.61 1.36 1 112  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.95 2.01 1.95 1.88 48 974  S   19 X 0.49 0.52 0.51 0.34 85 2395  S  
X 1.60 1.66 1.62 1.54 157 1454  S   19.5 X 0.63 0.67 0.74 0.49 158 303  S  
X 1.31 1.34 1.28 1.24 351 11203  S   20 X 0.82 0.86 0.86 0.69 429 14371  S  
X 1.03 1.07 1.01 0.97 238 3431  S   20.5 X 1.04 1.09 1.10 0.92 189 295  S  
X 0.79 0.87 0.81 0.75 723 4326  S   21 X 1.32 1.37 1.45 1.20 40 4925  S  
X 0.60 0.64 0.59 0.57 378 335  S   21.5 X 1.62 1.68 1.78 1.51 34 43  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 2.10 2.38 2.22 2.12 37 73  W   19 X 0.77 0.81 0.79 0.46 23 170  W  
X 1.85 2.13 1.95 1.79 5 31  W   19.5 X 0.93 0.99 1.20 0.62 32 148  W  
X 1.61 1.69 1.60 1.49 30 132  W   20 X 0.99 1.20 1.24 0.81 19 209  W  
X 1.35 1.42 1.34 1.23 18 63  W   20.5 X 1.35 1.43 1.48 1.05 2 181  W  
X 1.11 1.17 1.02 1.00 74 782  W   21 X 1.60 1.70 1.65 1.31 1 117  W  
X 0.84 0.97 0.90 0.80 40 218  W   21.5 X 1.91 1.99 1.95 1.61 1 18  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 2.39 2.56 1.80 2.36 0 27  W   19 X 0.92 0.95 1.32 0.54 0 103  W  
X 2.09 2.21 2.26 2.03 11 133  W   19.5 X 1.11 1.16 1.21 0.70 13 40  W  
X 1.80 1.85 1.83 1.74 35 90  W   20 X 1.31 1.37 1.36 0.90 4 23  W  
X 1.53 1.59 1.49 1.47 8 55  W   20.5 X 1.55 1.61 2.60 1.12 0 22  W  
X 1.29 1.36 1.27 1.24 43 390  W   21 X 1.76 1.87 1.96 1.37 17 48  W  
X 1.09 1.15 1.06 1.03 5 93  W   21.5 X 2.04 2.17 3.35 1.66 0 21  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 2.51 2.63 2.32 2.61 2 10  W   19 X 1.06 1.11 1.12 0.59 1 2  W  
X 2.21 2.30 1.94 2.29 5 14  W   19.5 X 1.25 1.31 1.51 0.75 11 9  W  
X 1.94 1.99 1.95 1.99 3 9  W   20 X 1.46 1.52 1.49 0.94 2 16  W  
X 1.67 1.74 1.71 1.73 1 11  W   20.5 X 1.64 1.76 1.88 1.16 12 9  W  
X 1.44 1.51 1.38 1.48 12 15  W   21 X 1.95 2.03 2.11 1.40 36 2  W  
X 1.23 1.29 1.19 1.27 11 5  W   21.5 X 2.25 2.35 0.00 1.67 0 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 2.63 2.69 2.52 2.88 11 192  S   19 X 1.16 1.21 1.21 0.62 40 3872  S  
X 2.07 2.10 2.08 2.26 677 851  S   20 X 1.57 1.61 1.60 0.96 610 2528  S  
X 1.57 1.61 1.50 1.74 229 1050  S   21 X 2.08 2.11 2.10 1.39 87 895  S  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 3.05 3.15 3.00 4.15 13 1067  S   19 X 1.54 1.60 1.67 0.57 17 517  S  
X 2.51 2.57 2.43 3.52 106 975  S   20 X 1.97 2.02 2.12 0.83 21 577  S  
X 2.02 2.09 2.04 2.95 99 623  S   21 X 2.48 2.55 2.56 1.15 107 217  S  


Below are few quick-links for most popular options chains:


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.