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   0.474 0.551 28.1 -1.98

 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.23 1.30 1.20 1.20 121 117  W   27 X 0.14 0.17 0.14 0.10 684 807  W  
X 0.86 0.90 0.88 0.82 1498 367  W   27.5 X 0.27 0.31 0.30 0.21 992 462  W  
X 0.56 0.61 0.59 0.51 1048 420  W   28 X 0.46 0.51 0.50 0.41 1797 508  W  
X 0.34 0.37 0.37 0.29 970 998  W   28.5 X 0.76 0.81 0.78 0.69 782 805  W  
X 0.19 0.22 0.20 0.15 2912 1104  W   29 X 1.09 1.16 1.10 1.04 418 697  W  
X 0.10 0.12 0.11 0.07 637 785  W   29.5 X 1.49 1.59 1.67 1.46 161 1038  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.53 1.58 1.40 1.65 362 996  S   27 X 0.46 0.47 0.44 0.48 192 1702  S  
X 1.21 1.26 1.21 1.33 81 37  S   27.5 X 0.62 0.65 0.64 0.66 700 462  S  
X 0.93 0.97 0.97 1.06 350 1973  S   28 X 0.83 0.87 0.83 0.88 468 1859  S  
X 0.69 0.73 0.70 0.82 366 463  S   28.5 X 1.09 1.13 1.12 1.15 65 421  S  
X 0.50 0.54 0.52 0.63 1406 2696  S   29 X 1.40 1.45 1.53 1.45 332 935  S  
X 0.36 0.40 0.32 0.47 88 428  S   29.5 X 1.75 1.82 2.03 1.79 97 777  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.69 1.81 1.70 2.03 10 168  W   27 X 0.60 0.66 0.62 0.71 29 175  W  
X 1.40 1.49 1.28 1.73 3 1  W   27.5 X 0.78 0.85 0.88 0.90 70 29  W  
X 1.11 1.20 1.19 1.46 49 264  W   28 X 1.00 1.06 1.17 1.13 58 187  W  
X 0.88 0.96 1.00 1.22 17 5  W   28.5 X 1.25 1.33 1.34 1.38 3 9  W  
X 0.68 0.75 0.73 1.00 82 90  W   29 X 1.55 1.64 2.00 1.66 71 93  W  
X 0.51 0.57 0.45 0.82 5 0  W   29.5 X 1.87 1.97 2.04 1.98 8 8  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.90 1.99 1.85 2.41 34 171  W   27 X 0.76 0.83 0.88 0.85 24 242  W  
X 1.31 1.39 1.11 1.84 18 228  W   28 X 1.16 1.24 1.30 1.26 69 138  W  
X 0.86 0.94 0.89 1.37 19 381  W   29 X 1.70 1.79 1.91 1.77 14 40  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 2.06 2.17 2.24 2.81 3 2  W   27 X 0.91 0.99 1.00 0.93 24 42  W  
X 1.47 1.59 1.35 2.23 24 23  W   28 X 1.33 1.41 1.49 1.32 3 62  W  
X 1.04 1.14 0.98 1.74 1 33  W   29 X 1.87 1.98 2.23 1.80 19 43  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 2.31 2.38 2.23 3.23 50 1896  S   27 X 1.14 1.18 1.16 0.96 1187 6674  S  
X 1.76 1.81 1.79 2.65 160 372  S   28 X 1.58 1.61 1.60 1.33 87 702  S  
X 1.30 1.34 1.30 2.14 220 304  S   29 X 2.10 2.15 2.28 1.77 98 1626  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 2.44 2.55 2.57 3.70 3 1  W   27 X 1.22 1.34 1.45 0.95 2 4  W  
X 1.88 1.99 1.74 3.10 52 25  W   28 X 1.66 1.77 1.95 1.29 1 16  W  
X 1.43 1.51 1.34 2.57 41 5  W   29 X 2.17 2.30 2.20 1.70 8 15  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 2.93 3.05 2.85 5.96 28 624  S   27 X 1.63 1.67 1.61 0.68 36 806  S  
X 2.37 2.44 2.29 5.33 133 1209  S   28 X 2.07 2.11 2.06 0.89 52 515  S  
X 1.90 1.97 1.85 4.75 92 829  S   29 X 2.59 2.63 2.62 1.15 299 536  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.