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

Option Chains For AABA 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
AABA ALTABA INC   0.000 1.358 19.64 0.00

 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AABA2 0.00 4.35 0.97 0.00 0 6 NS   19 AABA2 0.00 3.35 0.00 0.00 0 0 NS  
AABA1 1.50 6.20 0.00 0.00 0 0 NS   67.5 AABA1 0.06 0.20 0.06 0.00 0 431 NS  
AABA1 0.90 4.80 1.13 0.00 0 11 NS   70 AABA1 0.00 1.60 0.08 0.00 0 79 NS  
AABA1 0.10 0.22 0.22 0.00 0 1216 NS   72.5 AABA1 0.00 4.15 0.00 0.00 0 0 NS  
AABA1 0.00 2.53 0.30 0.00 0 2 NS   75 AABA1 1.50 6.30 0.00 0.00 0 0 NS  
 
2021-01-15 - Calls 2021-01-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AABA2 1.00 4.30 2.50 0.00 0 10 NS   20 AABA2 0.44 4.10 0.00 0.00 0 0 NS  
AABA1 38.55 43.40 40.95 0.00 0 0 NS   30 AABA1 0.05 2.50 0.05 0.00 0 232 NS  
AABA1 36.10 41.00 33.20 0.00 0 0 NS   32.5 AABA1 0.00 2.50 0.64 0.00 0 1 NS  
AABA1 33.55 38.40 35.70 0.00 0 1 NS   35 AABA1 0.00 2.50 0.42 0.00 0 10 NS  
AABA1 28.55 33.40 30.80 0.00 0 19 NS   40 AABA1 0.00 2.50 0.75 0.00 0 3 NS  
AABA1 26.10 31.00 28.90 0.00 0 0 NS   42.5 AABA1 0.00 2.50 2.00 0.00 0 3 NS  
AABA1 23.55 28.40 29.81 0.00 0 0 NS   45 AABA1 0.00 2.50 0.20 0.00 0 86 NS  
AABA1 21.10 26.00 23.50 0.00 0 0 NS   47.5 AABA1 0.00 2.50 1.25 0.00 0 14 NS  
AABA1 18.85 23.40 19.50 0.00 0 37 NS   50 AABA1 0.00 0.15 0.25 0.00 0 69 NS  
AABA1 16.30 21.00 25.00 0.00 0 0 NS   52.5 AABA1 0.00 2.50 0.03 0.00 0 31 NS  
AABA1 13.85 18.50 15.40 0.00 0 1 NS   55 AABA1 0.00 2.50 0.08 0.00 0 26 NS  
AABA1 11.40 16.00 13.21 0.00 0 16 NS   57.5 AABA1 0.00 0.12 0.39 0.00 0 46 NS  
AABA1 10.80 11.80 11.30 0.00 0 2770 NS   60 AABA1 0.00 0.10 0.21 0.00 0 3552 NS  
AABA1 6.50 9.60 9.19 0.00 0 44 NS   62.5 AABA1 0.00 1.35 0.35 0.00 0 540 NS  
AABA1 6.10 7.00 6.45 0.00 0 3479 NS   65 AABA1 0.02 0.40 0.35 0.00 0 601 NS  
AABA1 1.80 6.50 6.49 0.00 0 1247 NS   67.5 AABA1 0.00 3.05 0.25 0.00 0 166 NS  
AABA1 1.90 2.40 1.99 0.00 0 8306 NS   70 AABA1 0.45 0.48 0.45 0.00 0 12137 NS  
AABA1 0.20 0.75 1.06 0.00 0 1823 NS   72.5 AABA1 1.41 1.48 1.49 0.00 0 549 NS  
AABA1 0.10 0.20 0.10 0.00 0 35571 NS   75 AABA1 3.50 3.90 3.80 0.00 0 0 NS  
AABA1 0.02 1.50 0.01 0.00 0 2333 NS   77.5 AABA1 4.10 8.90 3.50 0.00 0 0 NS  
AABA1 0.05 0.25 0.05 0.00 0 3226 NS   80 AABA1 6.50 11.25 13.17 0.00 0 0 NS  
AABA1 0.00 2.50 0.88 0.00 0 7 NS   82.5 AABA1 9.10 13.90 0.00 0.00 0 0 NS  
AABA1 0.00 0.11 0.10 0.00 0 1683 NS   85 AABA1 11.50 16.25 22.87 0.00 0 0 NS  
AABA1 0.00 0.08 0.15 0.00 0 9665 NS   90 AABA1 16.50 21.25 23.90 0.00 0 0 NS  
AABA1 0.01 0.06 0.01 0.00 0 291 NS   95 AABA1 21.50 26.40 18.05 0.00 0 0 NS  
AABA1 0.03 0.05 0.11 0.00 0 1781 NS   100 AABA1 26.50 31.40 34.69 0.00 0 0 NS  
AABA1 0.03 0.04 0.03 0.00 0 2585 NS   105 AABA1 31.50 36.40 0.00 0.00 0 0 NS  
AABA1 0.00 0.03 0.12 0.00 0 144 NS   110 AABA1 36.50 41.40 40.50 0.00 0 0 NS  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AABA2 0.00 4.75 1.04 0.00 0 1 NS   20 AABA2 0.00 4.40 0.00 0.00 0 0 NS  
AABA1 28.55 33.40 31.05 0.00 0 0 NS   40 AABA1 0.00 2.50 0.00 0.00 0 0 NS  
AABA1 6.00 9.20 0.00 0.00 0 0 NS   65 AABA1 0.00 2.00 0.10 0.00 0 3 NS  
AABA1 0.18 2.00 0.10 0.00 0 24 NS   75 AABA1 1.50 6.30 0.00 0.00 0 0 NS  



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.