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

ARLINGTON ASSET INVSTMNT (AI) 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
AI ARLINGTON ASSET INVSTMNT   0.618 0.773 22.35 0.02
 
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  
AI 1.35 1.54 1.38 1.37 131 1153  W   21 AI 0.05 0.06 0.05 0.02 108 742  W  
AI 0.86 1.03 0.99 0.93 81 1973  W   21.5 AI 0.11 0.13 0.11 0.08 308 836  W  
AI 0.59 0.65 0.61 0.56 791 13269  W   22 AI 0.25 0.27 0.26 0.21 261 1391  W  
AI 0.33 0.39 0.37 0.29 2332 2915  W   22.5 AI 0.48 0.52 0.57 0.44 76 189  W  
AI 0.17 0.18 0.19 0.13 971 1567  W   23 AI 0.75 0.87 0.83 0.78 95 480  W  
AI 0.08 0.10 0.10 0.05 682 1040  W   23.5 AI 1.00 1.34 1.25 1.20 0 42  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  
AI 1.62 1.74 1.56 1.84 58 328  W   21 AI 0.25 0.28 0.26 0.44 115 975  W  
AI 1.27 1.30 1.30 1.52 64 229  W   21.5 AI 0.40 0.43 0.44 0.61 93 488  W  
AI 0.96 0.99 0.99 1.23 230 12651  W   22 AI 0.60 0.62 0.61 0.82 259 249  W  
AI 0.71 0.74 0.74 0.98 261 601  W   22.5 AI 0.85 0.87 0.81 1.07 71 313  W  
AI 0.51 0.54 0.52 0.76 413 745  W   23 AI 1.15 1.17 1.14 1.36 41 475  W  
AI 0.36 0.39 0.37 0.59 90 273  W   23.5 AI 1.46 1.55 1.73 1.68 15 75  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  
AI 1.73 2.16 1.75 2.25 12 79  W   21 AI 0.45 0.51 0.48 0.72 35 674  W  
AI 1.51 1.61 1.51 1.95 27 22  W   21.5 AI 0.62 0.68 0.69 0.90 5 31  W  
AI 1.24 1.32 1.23 1.67 152 196  W   22 AI 0.47 1.09 0.86 1.12 16 168  W  
AI 0.61 1.08 1.00 1.42 214 28  W   22.5 AI 1.09 1.23 1.12 1.37 15 12  W  
AI 0.75 0.84 0.83 1.20 55 480  W   23 AI 1.35 1.44 1.61 1.64 2 98  W  
AI 0.23 0.86 0.62 1.00 17 250  W   23.5 AI 1.68 1.97 1.66 1.94 0 72  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  
AI 2.12 2.15 2.12 2.65 28 270  S   21 AI 0.71 0.74 0.73 0.89 187 503  S  
AI 1.82 1.91 1.61 2.35 22 303  S   21.5 AI 0.92 0.93 0.94 1.09 11 326  S  
AI 1.56 1.60 1.55 2.07 42 285  S   22 AI 1.15 1.36 1.16 1.30 35 155  S  
AI 1.32 1.37 1.32 1.82 219 8756  S   22.5 AI 1.40 1.62 1.42 1.54 291 11345  S  
AI 1.10 1.15 1.06 1.60 76 209  S   23 AI 1.68 1.75 1.74 1.80 424 223  S  
AI 0.92 0.95 0.93 1.39 24 134  S   23.5 AI 2.01 2.22 2.30 2.09 9 66  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  
AI 2.10 2.43 2.40 3.05 20 448  W   21 AI 0.88 0.97 0.91 1.00 12 304  W  
AI 1.72 2.57 1.78 2.48 33 200  W   22 AI 1.10 1.40 1.35 1.40 72 94  W  
AI 1.29 1.35 1.25 1.99 31 342  W   23 AI 1.83 1.90 1.93 1.88 56 66  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  
AI 2.40 2.95 2.80 3.47 8 712  W   21 AI 1.37 1.44 1.41 1.06 7 35  W  
AI 2.26 2.40 2.40 2.90 77 1251  W   22 AI 1.83 1.94 1.85 1.44 189 34  W  
AI 1.84 1.94 1.89 2.40 43 266  W   23 AI 2.37 2.47 2.35 1.89 0 26  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  
AI 2.60 2.85 2.60 4.06 200 4518  S   22.5 AI 2.60 2.65 2.62 1.46 98 1505  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.