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   0.563 0.727 26.48 1.01

 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.46 1.58 1.47 0.00 5586 11555  W   25 X 0.00 0.03 0.01 0.00 2447 2843  W  
X 1.00 1.18 0.97 0.00 4472 4316  W   25.5 X 0.00 0.02 0.01 0.00 3045 2185  W  
X 0.43 0.57 0.46 0.00 28501 21559  W   26 X 0.00 0.02 0.01 0.00 5162 2584  W  
X 0.04 0.07 0.07 0.00 18669 6709  W   26.5 X 0.02 0.16 0.01 0.00 3801 1096  W  
X 0.00 0.01 0.01 0.00 3743 4505  W   27 X 0.45 0.63 0.53 0.00 1019 132  W  
X 0.00 0.01 0.01 0.00 1742 1163  W   27.5 X 0.73 1.37 1.32 0.00 5 36  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.71 1.80 1.72 1.87 1309 2035  W   25 X 0.22 0.28 0.27 0.39 455 398  W  
X 1.14 1.60 1.35 1.53 820 779  W   25.5 X 0.35 0.41 0.41 0.55 219 200  W  
X 1.03 1.09 1.05 1.23 4858 2234  W   26 X 0.56 0.59 0.59 0.75 1254 292  W  
X 0.75 0.82 0.79 0.98 2922 686  W   26.5 X 0.72 0.93 0.83 0.99 1961 73  W  
X 0.58 0.60 0.58 0.76 8885 1704  W   27 X 0.98 1.19 1.14 1.28 92 85  W  
X 0.40 0.50 0.42 0.58 1370 450  W   27.5 X 1.06 1.98 1.49 1.59 11 41  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 1.94 2.09 2.01 2.27 199 771  W   25 X 0.55 0.57 0.55 0.79 170 149  W  
X 1.57 1.83 1.70 1.97 118 504  W   25.5 X 0.71 0.76 0.77 0.98 14 24  W  
X 1.37 1.50 1.41 1.69 778 851  W   26 X 0.91 0.97 0.93 1.21 290 55  W  
X 1.16 1.30 1.15 1.44 1017 227  W   26.5 X 1.16 1.27 1.20 1.46 23 25  W  
X 0.89 0.97 0.97 1.22 524 270  W   27 X 1.43 1.55 1.48 1.74 7 4  W  
X 0.75 0.82 0.78 1.02 161 103  W   27.5 X 1.64 2.28 2.17 2.04 3 12  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 2.21 2.28 2.26 2.59 3617 12736  S   25 X 0.76 0.79 0.78 1.10 469 3592  S  
X 1.88 1.99 1.94 2.30 584 911  S   25.5 X 0.96 0.98 0.98 1.31 1003 1211  S  
X 1.67 1.70 1.67 2.03 2733 6965  S   26 X 1.18 1.23 1.20 1.55 483 1845  S  
X 1.41 1.44 1.41 1.79 630 834  S   26.5 X 1.42 1.48 1.51 1.80 379 93  S  
X 1.21 1.24 1.23 1.57 3488 7283  S   27 X 1.71 1.77 1.76 2.08 256 3805  S  
X 1.01 1.06 1.02 1.37 293 392  S   27.5 X 2.02 2.09 2.26 2.38 127 4  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 2.38 2.55 2.49 2.86 32 636  W   25 X 0.98 1.04 1.08 1.37 142 82  W  
X 2.08 2.27 2.03 2.58 12 215  W   25.5 X 1.14 1.28 1.41 1.59 50 141  W  
X 1.82 2.00 1.85 2.32 54 197  W   26 X 1.38 1.51 1.59 1.83 77 58  W  
X 1.60 1.74 1.69 2.08 158 222  W   26.5 X 1.64 1.86 1.78 2.09 19 12  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 2.55 2.77 2.66 3.10 8 24  W   25 X 1.15 1.25 1.32 1.60 13 32  W  
X 2.30 2.50 2.37 2.83 95 128  W   25.5 X 1.35 1.51 1.90 1.83 0 6  W  
X 2.04 2.21 2.00 2.58 18 74  W   26 X 1.58 1.72 1.75 2.08 11 3  W  
X 1.80 1.95 1.89 2.34 89 29  W   26.5 X 1.81 2.04 4.28 2.34 0 30  W  
X 1.60 1.72 1.61 2.12 93 32  W   27 X 0.45 4.65 0.00 2.62 0 0  W  
X 1.39 1.51 1.33 1.92 87 8  W   27.5 X 2.39 2.58 4.50 2.91 0 90  W  
 
2021-09-10 - Calls 2021-09-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 2.67 2.90 2.83 3.32 3 2  W   25 X 1.28 1.43 1.41 1.81 8 0  W  
X 2.45 2.69 2.48 3.06 9 3  W   25.5 X 1.47 1.68 2.08 2.05 0 3  W  
X 2.19 2.43 2.23 2.81 4 13  W   26 X 1.70 1.92 1.91 2.30 7 0  W  
X 1.92 2.16 1.97 2.57 18 3  W   26.5 X 1.91 2.20 0.00 2.56 0 0  W  
X 1.75 1.89 1.84 2.36 26 0  W   27 X 2.13 2.48 2.51 2.84 3 0  W  
X 1.53 1.74 1.68 2.15 2 0  W   27.5 X 2.50 2.88 0.00 3.14 0 0  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
X 3.00 3.05 2.99 3.53 832 7086  S   25 X 1.50 1.55 1.51 2.00 124 2437  S  
X 2.48 2.54 2.47 3.02 936 1541  S   26 X 1.96 2.03 2.00 2.50 121 161  S  
X 2.01 2.11 2.03 2.57 818 1102  S   27 X 2.50 2.58 2.62 3.05 68 694  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.