Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
X UNITED STATES STEEL CORP   0.395 0.374 38.94 38.94
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 0.01 3.35 0.00 0.00 0 0  S   37.5 X 0.02 0.12 0.12 0.00 1 623  S  
X 0.08 3.25 1.50 0.00 0 1570  S   38 X 0.09 1.00 0.10 0.00 946 3536  S  
X 0.48 2.75 0.45 0.00 2060 0  S   38.5 X 0.15 1.27 0.48 0.00 13 58  S  
X 0.15 0.45 0.45 0.00 673 1193  S   39 X 0.35 0.40 0.40 0.00 4081 13570  S  
X 0.05 0.50 0.20 0.00 907 834  S   39.5 X 0.18 2.00 0.69 0.00 38 751  S  
X 0.05 0.14 0.06 0.00 21274 14531  S   40 X 0.75 3.10 1.40 0.00 105 20590  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 0.36 2.73 0.00 1.77 0 0  W   37.5 X 0.25 1.90 0.32 0.25 11 0  W  
X 0.53 2.41 4.10 1.40 0 5  W   38 X 0.34 0.66 0.50 0.39 2 3  W  
X 0.28 2.65 0.00 1.08 0 0  W   38.5 X 0.36 0.86 0.56 0.57 5 11  W  
X 0.76 0.86 0.81 0.81 40 10  W   39 X 0.39 1.30 0.59 0.80 4 16  W  
X 0.38 2.68 0.59 0.59 21 0  W   39.5 X 0.40 2.71 1.63 1.07 9 286  W  
X 0.37 0.50 0.45 0.42 352 1192  W   40 X 0.38 1.92 1.50 1.40 116 82  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 0.54 2.88 0.00 2.19 0 0  W   37.5 X 0.31 2.22 0.76 0.45 1 0  W  
X 0.41 2.79 0.00 1.84 0 0  W   38 X 0.34 2.49 0.68 0.61 0 11  W  
X 0.34 2.80 0.00 1.54 0 0  W   38.5 X 0.55 1.79 0.89 0.79 3 7  W  
X 0.50 2.77 3.50 1.26 0 1  W   39 X 0.38 2.67 1.00 1.02 0 2  W  
X 0.57 2.65 1.10 1.02 1 0  W   39.5 X 0.29 2.77 1.49 1.27 5 2  W  
X 0.51 0.88 2.50 0.81 0 0  W   40 X 0.79 2.78 1.60 1.56 0 11  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 0.38 2.79 0.00 2.31 0 0  W   38 X 0.34 2.63 0.81 0.71 10 10  W  
X 0.74 2.74 1.56 1.71 50 1  W   39 X 0.33 2.73 1.16 1.09 2 3  W  
X 0.35 2.68 1.06 1.23 2 1  W   40 X 1.35 2.84 1.45 1.59 0 25  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 0.90 2.91 2.30 2.84 2 2  S   38 X 1.22 1.38 1.32 0.73 126 2001  S  
X 1.63 1.97 1.64 2.22 6 106  S   39 X 1.09 2.40 1.75 1.08 48 12635  S  
X 1.19 1.30 1.25 1.69 3933 1646  S   40 X 1.00 2.51 2.10 1.52 3 5382  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 0.69 2.88 0.00 3.45 0 0  W   38 X 0.31 2.63 1.55 0.69 4 4  W  
X 0.42 2.83 0.00 2.80 0 0  W   39 X 0.38 2.84 0.00 1.00 0 0  W  
X 0.34 2.57 2.10 2.24 0 3  W   40 X 0.74 2.86 1.60 1.38 0 1  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.00 2.94 0.00 4.15 0 0  W   38 X 0.33 2.66 1.04 0.62 0 1  W  
X 0.50 2.85 0.00 3.48 0 0  W   39 X 0.32 2.83 0.00 0.88 0 0  W  
X 0.36 2.81 0.00 2.87 0 0  W   40 X 0.87 2.95 0.00 1.21 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 2.39 3.55 3.51 6.84 2 201  S   38 X 1.74 2.12 2.04 0.32 12 1805  S  
X 1.12 4.25 4.10 6.12 0 121  S   39 X 2.29 2.57 2.51 0.45 6 256  S  
X 1.99 2.10 2.10 5.44 1422 2823  S   40 X 2.38 4.25 2.99 0.62 17 13325  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.