Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AI ARLINGTON ASSET INVSTMNT   1.086 0.705 23.92 -0.18

 
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 2.19 2.93 2.53 1.44 64 127  W   22.5 AI 0.82 1.04 1.04 0.02 727 728  W  
AI 1.93 2.36 2.28 0.98 380 929  W   23 AI 0.85 1.35 1.35 0.06 1784 1135  W  
AI 1.90 1.99 1.93 0.60 738 265  W   23.5 AI 1.44 1.55 1.55 0.18 1070 1326  W  
AI 1.60 1.72 1.70 0.31 6786 2849  W   24 AI 1.70 1.80 1.78 0.39 4377 1623  W  
AI 1.45 1.53 1.48 0.14 3182 937  W   24.5 AI 1.52 2.21 2.05 0.72 665 468  W  
AI 1.28 1.32 1.28 0.05 4358 2780  W   25 AI 2.30 2.43 2.34 1.13 563 1350  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 2.32 2.89 2.75 1.88 35 7  W   22.5 AI 1.22 1.49 1.25 0.40 197 44  W  
AI 1.82 2.93 2.48 1.54 23 41  W   23 AI 1.19 2.20 1.45 0.56 200 118  W  
AI 2.10 2.21 2.22 1.24 237 125  W   23.5 AI 1.65 1.80 1.73 0.76 545 149  W  
AI 1.88 2.07 1.94 0.99 798 724  W   24 AI 1.92 2.08 2.02 1.00 489 518  W  
AI 1.67 1.89 1.73 0.77 680 363  W   24.5 AI 2.21 2.55 2.32 1.29 204 184  W  
AI 1.53 1.80 1.60 0.59 1042 551  W   25 AI 2.53 2.92 2.58 1.60 85 345  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 2.56 3.00 3.00 2.28 10 0  W   22.5 AI 0.86 1.59 1.20 0.66 24 0  W  
AI 2.25 2.84 2.56 1.97 34 14  W   23 AI 1.36 1.65 1.60 0.84 106 55  W  
AI 1.88 2.48 2.43 1.68 23 7  W   23.5 AI 1.54 2.78 1.61 1.05 2 0  W  
AI 1.89 2.16 2.06 1.43 228 632  W   24 AI 2.00 2.16 2.15 1.29 146 87  W  
AI 1.51 2.19 1.95 1.20 246 2  W   24.5 AI 0.71 2.49 2.46 1.56 105 0  W  
AI 1.55 1.77 1.70 1.00 207 207  W   25 AI 2.25 2.88 2.77 1.86 34 122  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 2.70 3.10 3.00 2.68 25 4618  S   22.5 AI 1.18 1.97 1.46 0.83 256 3780  S  
AI 2.43 2.94 2.85 2.37 37 19  S   23 AI 1.30 2.24 1.65 1.01 287 259  S  
AI 2.36 2.53 2.45 2.09 218 194  S   23.5 AI 1.52 1.99 1.78 1.22 411 311  S  
AI 2.16 2.35 2.35 1.83 361 518  S   24 AI 2.19 2.31 2.20 1.45 1404 372  S  
AI 1.96 2.16 2.03 1.60 610 322  S   24.5 AI 2.00 2.63 2.55 1.71 617 228  S  
AI 1.80 1.84 1.83 1.39 2774 7726  S   25 AI 2.76 3.00 2.93 1.99 1863 18535  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 2.34 3.05 2.72 2.79 4 16  Q   23 AI 1.55 2.61 1.68 1.11 12 39  Q  
AI 2.11 2.52 2.40 2.24 134 113  Q   24 AI 2.03 2.86 2.47 1.53 24 65  Q  
AI 1.70 2.10 2.12 1.78 85 156  Q   25 AI 2.38 3.15 2.70 2.03 17 137  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 2.85 3.20 3.20 3.22 5 7  W   23 AI 1.48 2.08 1.79 1.14 2 1  W  
AI 1.76 2.65 2.50 2.67 24 5  W   24 AI 2.07 2.84 2.49 1.54 4 12  W  
AI 1.76 2.22 2.31 2.19 12 4  W   25 AI 2.60 3.20 2.81 2.01 5 1  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 3.20 3.45 3.45 4.50 455 5450  S   22.5 AI 1.80 1.88 1.85 0.94 637 3739  S  
AI 2.26 2.35 2.31 3.12 496 21359  S   25 AI 2.94 3.30 3.16 1.82 420 16783  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.