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   0.533 0.774 22.83 0.67
 
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 0.74 1.06 0.82 0.00 13446 13299  W   22 AI 0.00 0.01 0.01 0.00 1072 1333  W  
AI 0.00 0.01 0.01 0.00 1002 1543  W   23 AI 0.09 0.26 0.34 0.00 156 444  W  
AI 0.00 0.01 0.01 0.00 149 1861  W   24 AI 1.06 1.42 1.40 0.00 58 474  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 1.39 1.56 1.49 1.72 158 273  W   21.5 AI 0.17 0.19 0.18 0.36 97 448  W  
AI 1.11 1.15 1.14 1.38 878 12876  W   22 AI 0.29 0.31 0.30 0.52 416 421  W  
AI 0.80 0.84 0.81 1.09 4572 710  W   22.5 AI 0.47 0.50 0.49 0.73 840 353  W  
AI 0.56 0.58 0.56 0.84 13342 1068  W   23 AI 0.71 0.74 0.71 0.98 198 496  W  
AI 0.38 0.41 0.38 0.63 1351 380  W   23.5 AI 1.00 1.06 1.09 1.27 68 71  W  
AI 0.23 0.26 0.27 0.47 4647 903  W   24 AI 1.28 1.48 1.54 1.60 26 181  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 1.75 1.84 1.74 2.15 13 152  W   21.5 AI 0.42 0.45 0.46 0.68 220 85  W  
AI 1.42 1.71 1.32 1.85 33 220  W   22 AI 0.39 0.62 0.69 0.87 777 233  W  
AI 1.16 1.19 1.13 1.57 366 240  W   22.5 AI 0.79 0.84 0.77 1.09 6 51  W  
AI 0.89 0.94 0.93 1.32 1358 499  W   23 AI 1.03 1.10 1.13 1.34 2 98  W  
AI 0.67 0.73 0.71 1.10 500 248  W   23.5 AI 1.33 1.39 1.48 1.61 13 72  W  
AI 0.53 0.56 0.57 0.91 78 486  W   24 AI 1.66 1.82 1.86 1.92 13 351  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 2.03 2.10 1.88 2.56 113 396  S   21.5 AI 0.67 0.71 0.71 0.89 9 337  S  
AI 1.75 1.81 1.70 2.26 110 393  S   22 AI 0.87 0.90 0.94 1.08 77 186  S  
AI 1.48 1.50 1.46 1.99 463 8872  S   22.5 AI 1.10 1.13 1.17 1.30 258 11383  S  
AI 1.24 1.26 1.25 1.74 154 275  S   23 AI 1.36 1.39 1.42 1.54 352 634  S  
AI 1.02 1.05 1.03 1.51 42 406  S   23.5 AI 1.64 1.69 1.68 1.81 222 75  S  
AI 0.82 0.86 0.76 1.31 83 647  S   24 AI 1.86 2.01 2.20 2.10 8 37  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 1.87 1.99 1.92 2.67 24 228  W   22 AI 1.01 1.24 1.11 1.21 4 163  W  
AI 1.40 1.58 1.45 2.15 19 338  W   23 AI 1.52 2.08 1.59 1.66 4 129  W  
AI 1.01 1.10 0.99 1.70 19 249  W   24 AI 2.11 2.29 2.33 2.18 1 60  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 2.26 2.70 2.50 3.10 15 1255  W   22 AI 1.65 1.83 1.70 1.27 3 221  W  
AI 1.78 2.34 2.04 2.57 14 260  W   23 AI 1.52 2.61 2.23 1.70 3 49  W  
AI 1.40 1.75 1.60 2.11 44 157  W   24 AI 2.25 2.90 2.59 2.19 2 42  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 2.67 2.93 2.64 3.55 6 0  W   22 AI 1.84 2.34 1.94 1.29 2 0  W  
AI 2.21 2.42 1.96 3.01 44 10  W   23 AI 2.34 2.52 2.53 1.68 1 1  W  
AI 1.81 2.01 2.10 2.54 1 3  W   24 AI 2.80 3.10 3.08 2.14 11 2  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 2.85 2.86 2.86 4.25 92 4525  S   22.5 AI 2.39 2.43 2.50 1.36 350 1511  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.