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

Option Chains For AUY 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
AUY YAMANA GOLD INC   0.591 0.638 5.35 -0.03

 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.26 1.40 1.24 0.00 0 6  W   4 AUY 0.00 0.01 0.02 0.00 0 59  W  
AUY 0.81 0.91 0.89 0.00 88 139  W   4.5 AUY 0.00 0.01 0.01 0.00 0 377  W  
AUY 0.27 0.38 0.35 0.00 404 510  W   5 AUY 0.00 0.01 0.01 0.00 11 909  W  
AUY 0.00 0.01 0.01 0.00 577 3834  W   5.5 AUY 0.11 0.19 0.12 0.00 89 136  W  
AUY 0.00 0.01 0.01 0.00 10 4460  W   6 AUY 0.49 0.74 0.70 0.00 0 11  W  
AUY 0.00 0.01 0.01 0.00 1 143  W   6.5 AUY 0.97 1.18 1.34 0.00 0 0  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.25 1.51 1.23 1.35 0 8  W   4 AUY 0.00 0.05 0.02 0.00 0 184  W  
AUY 0.84 0.96 0.90 0.85 14 409  W   4.5 AUY 0.00 0.01 0.01 0.00 3 283  W  
AUY 0.39 0.42 0.40 0.41 156 234  W   5 AUY 0.03 0.04 0.04 0.06 252 747  W  
AUY 0.09 0.11 0.11 0.13 744 998  W   5.5 AUY 0.22 0.29 0.20 0.28 28 99  W  
AUY 0.02 0.04 0.03 0.02 676 1808  W   6 AUY 0.64 0.76 0.59 0.67 8 4  W  
AUY 0.00 0.02 0.02 0.00 0 146  W   6.5 AUY 1.11 1.37 1.50 1.15 0 1  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.33 1.42 1.45 1.35 211 1887  S   4 AUY 0.00 0.05 0.03 0.00 0 5862  S  
AUY 0.84 0.96 0.91 0.87 146 3200  S   4.5 AUY 0.02 0.03 0.03 0.02 5 2283  S  
AUY 0.42 0.48 0.45 0.47 559 10635  S   5 AUY 0.07 0.09 0.07 0.12 260 3895  S  
AUY 0.14 0.19 0.18 0.20 423 5757  S   5.5 AUY 0.28 0.34 0.27 0.35 30 242  S  
AUY 0.06 0.07 0.06 0.07 1633 6382  S   6 AUY 0.67 1.24 0.67 0.72 11 75  S  
AUY 0.00 0.04 0.00 0.02 0 140  S   6.5 AUY 1.02 1.39 1.18 1.17 0 3  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.33 1.39 1.48 1.36 0 137  W   4 AUY 0.00 0.05 0.05 0.01 0 6  W  
AUY 0.86 0.97 0.90 0.90 66 15  W   4.5 AUY 0.01 0.06 0.04 0.05 1 79  W  
AUY 0.46 0.52 0.51 0.52 109 308  W   5 AUY 0.12 0.16 0.13 0.17 157 59  W  
AUY 0.22 0.27 0.25 0.26 68 254  W   5.5 AUY 0.35 0.49 0.52 0.41 0 14  W  
AUY 0.10 0.13 0.11 0.11 148 599  W   6 AUY 0.71 0.85 0.71 0.76 2 7  W  
AUY 0.05 0.06 0.06 0.04 34 87  W   6.5 AUY 0.98 1.36 1.29 1.19 0 1  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.23 1.57 1.47 1.37 0 10  W   4 AUY 0.00 0.08 0.04 0.02 0 27  W  
AUY 0.84 1.06 0.97 0.93 1 48  W   4.5 AUY 0.05 0.10 0.07 0.07 19 104  W  
AUY 0.54 0.58 0.58 0.57 6 574  W   5 AUY 0.16 0.22 0.18 0.21 13 142  W  
AUY 0.26 0.30 0.30 0.31 98 240  W   5.5 AUY 0.39 0.47 0.43 0.46 5 40  W  
AUY 0.14 0.16 0.15 0.16 47 563  W   6 AUY 0.59 0.83 1.00 0.80 0 1  W  
AUY 0.04 0.09 0.05 0.07 10 204  W   6.5 AUY 1.04 1.42 1.43 1.22 0 0  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.07 1.73 0.00 1.38 0 0  W   4 AUY 0.00 0.05 0.03 0.03 0 0  W  
AUY 0.70 1.18 0.00 0.95 0 0  W   4.5 AUY 0.05 0.10 0.00 0.10 0 0  W  
AUY 0.52 0.60 0.64 0.61 2 9  W   5 AUY 0.19 0.24 0.22 0.25 0 12  W  
AUY 0.30 0.35 0.38 0.36 2 88  W   5.5 AUY 0.44 0.51 0.43 0.50 7 11  W  
AUY 0.15 0.21 0.20 0.20 1084 522  W   6 AUY 0.78 0.89 0.78 0.84 1 50  W  
AUY 0.10 0.13 0.10 0.10 547 8  W   6.5 AUY 1.05 1.53 0.00 1.25 0 0  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.27 1.71 0.00 1.40 0 0  W   4 AUY 0.00 0.09 0.00 0.04 0 0  W  
AUY 0.79 1.26 0.00 0.98 0 0  W   4.5 AUY 0.05 0.17 0.10 0.13 1 0  W  
AUY 0.50 0.70 0.00 0.65 0 0  W   5 AUY 0.23 0.29 0.25 0.29 1 0  W  
AUY 0.24 0.52 0.00 0.40 0 0  W   5.5 AUY 0.44 0.64 0.44 0.54 7 0  W  
AUY 0.13 0.33 0.00 0.23 0 0  W   6 AUY 0.78 1.12 0.00 0.88 0 0  W  
AUY 0.06 0.12 0.00 0.13 0 0  W   6.5 AUY 1.06 1.66 0.00 1.27 0 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.26 1.44 1.35 1.41 0 10  S   4 AUY 0.03 0.07 0.04 0.05 2 3  S  
AUY 0.94 1.03 1.04 1.01 6 180  S   4.5 AUY 0.10 0.14 0.10 0.15 9 86  S  
AUY 0.61 0.66 0.66 0.68 187 329  S   5 AUY 0.27 0.29 0.28 0.32 120 75  S  
AUY 0.37 0.42 0.39 0.44 320 567  S   5.5 AUY 0.51 0.58 0.49 0.58 8 43  S  
AUY 0.21 0.27 0.25 0.27 227 476  S   6 AUY 0.87 0.90 0.84 0.91 0 6  S  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.44 1.58 1.50 1.54 1 1443  S   4 AUY 0.12 0.16 0.14 0.17 2 2471  S  
AUY 1.09 1.15 1.16 1.20 377 5320  S   4.5 AUY 0.26 0.30 0.31 0.32 0 2016  S  
AUY 0.81 0.84 0.86 0.91 439 3308  S   5 AUY 0.46 0.48 0.45 0.53 16 1967  S  
AUY 0.57 0.63 0.60 0.68 92 2420  S   5.5 AUY 0.73 0.76 0.72 0.79 22 366  S  
AUY 0.41 0.46 0.45 0.50 149 2850  S   6 AUY 1.06 1.12 1.11 1.11 0 121  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.