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   0.827 0.735 8.92 0.09

 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.40 1.47 1.47 1.42 351 3102  W   7.5 X 0.00 0.01 0.01 0.01 1 1153  W  
X 0.92 0.97 0.94 0.92 225 4910  W   8 X 0.01 0.02 0.01 0.00 126 1275  W  
X 0.46 0.51 0.48 0.44 400 2804  W   8.5 X 0.04 0.06 0.05 0.02 1730 3943  W  
X 0.13 0.15 0.14 0.10 1081 2817  W   9 X 0.19 0.22 0.21 0.18 734 2813  W  
X 0.03 0.04 0.03 0.01 1696 3885  W   9.5 X 0.58 0.64 0.57 0.59 70 703  W  
X 0.01 0.02 0.02 0.00 990 4480  W   10 X 1.08 1.11 0.91 1.08 43 86  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.47 1.52 1.55 1.44 1 2759  W   7.5 X 0.05 0.08 0.06 0.02 160 537  W  
X 1.04 1.09 1.10 1.00 680 1813  W   8 X 0.13 0.15 0.13 0.08 128 831  W  
X 0.67 0.71 0.69 0.62 426 1228  W   8.5 X 0.24 0.29 0.28 0.20 141 697  W  
X 0.40 0.46 0.43 0.35 432 4361  W   9 X 0.46 0.54 0.50 0.43 106 887  W  
X 0.23 0.28 0.24 0.17 490 1246  W   9.5 X 0.76 0.84 0.78 0.75 15 81  W  
X 0.12 0.16 0.14 0.08 150 3263  W   10 X 1.14 1.23 1.06 1.16 3 77  W  
 
2020-11-06 - Calls 2020-11-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.56 1.62 1.60 1.49 20 151  W   7.5 X 0.14 0.16 0.16 0.07 96 239  W  
X 1.16 1.23 1.26 1.09 10 496  W   8 X 0.25 0.28 0.26 0.17 10 278  W  
X 0.83 0.91 0.90 0.75 15 1971  W   8.5 X 0.36 0.46 0.43 0.33 46 189  W  
X 0.60 0.63 0.62 0.49 1464 3317  W   9 X 0.65 0.72 0.67 0.57 3 101  W  
X 0.38 0.42 0.40 0.31 83 1834  W   9.5 X 0.96 1.00 0.88 0.88 1 11  W  
X 0.25 0.28 0.27 0.18 20 760  W   10 X 1.31 1.37 1.36 1.26 0 19  W  
 
2020-11-13 - Calls 2020-11-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.48 1.71 1.98 1.55 0 47  W   7.5 X 0.16 0.23 0.21 0.13 0 168  W  
X 1.10 1.30 1.32 1.18 0 35  W   8 X 0.25 0.36 0.33 0.25 14 169  W  
X 0.90 0.97 0.95 0.86 11 2752  W   8.5 X 0.39 0.55 0.48 0.44 51 177  W  
X 0.67 0.71 0.69 0.61 65 331  W   9 X 0.71 0.79 0.73 0.68 63 70  W  
X 0.45 0.51 0.52 0.41 0 346  W   9.5 X 0.95 1.09 1.00 0.99 0 15  W  
X 0.30 0.35 0.34 0.27 12 256  W   10 X 1.26 1.47 1.04 1.35 0 7  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.65 1.70 0.00 1.61 0 0  S   7.5 X 0.24 0.27 0.25 0.19 4 31  S  
X 1.26 1.33 1.35 1.25 27 10686  S   8 X 0.37 0.40 0.39 0.33 52 1872  S  
X 0.98 1.03 1.05 0.95 76 25  S   8.5 X 0.58 0.60 0.58 0.53 220 196  S  
X 0.72 0.76 0.75 0.70 208 6407  S   9 X 0.80 0.83 0.82 0.78 381 2230  S  
X 0.53 0.55 0.54 0.51 90 816  S   9.5 X 1.11 1.14 1.03 1.08 35 45  S  
X 0.37 0.40 0.39 0.36 357 30241  S   10 X 1.44 1.49 1.50 1.43 0 501  S  
 
2020-11-27 - Calls 2020-11-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.57 1.75 0.00 1.67 0 0  W   7.5 X 0.22 0.34 0.33 0.24 0 52  W  
X 1.31 1.39 1.75 1.33 0 74  W   8 X 0.42 0.46 0.40 0.40 0 33  W  
X 1.02 1.08 1.15 1.03 5 76  W   8.5 X 0.60 0.66 0.66 0.60 11 18  W  
X 0.78 0.82 0.80 0.79 193 126  W   9 X 0.85 0.91 0.83 0.86 1 41  W  
X 0.56 0.61 0.62 0.59 6 138  W   9.5 X 1.10 1.21 1.05 1.16 0 40  W  
X 0.39 0.46 0.48 0.43 8 131  W   10 X 1.45 1.55 1.75 1.51 0 2  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.49 1.53 1.54 1.51 6 591  S   8 X 0.59 0.62 0.60 0.58 48 1116  S  
X 0.96 0.99 1.00 1.00 70 1494  S   9 X 1.04 1.09 1.09 1.06 5 277  S  
X 0.59 0.62 0.62 0.64 90 1329  S   10 X 1.67 1.73 1.63 1.70 5 410  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.