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   0.786 0.718 25.45 -0.83

 
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  
AI 5.30 5.70 5.50 0.00 11 98  S   20 AI 0.00 0.05 0.02 0.00 0 713  S  
AI 2.80 3.10 2.90 0.00 12 83  S   22.5 AI 0.00 0.05 0.01 0.00 23 963  S  
AI 0.40 0.55 0.70 0.00 569 698  S   25 AI 0.00 0.05 0.05 0.00 477 2688  S  
AI 0.00 0.05 0.01 0.00 56 3810  S   30 AI 4.50 4.90 4.57 0.00 1123 4758  S  
AI 0.00 0.05 0.03 0.00 80 6640  S   35 AI 9.40 9.70 9.43 0.00 168 1482  S  
AI 0.00 0.05 0.05 0.00 102 8343  S   40 AI 14.40 14.70 14.58 0.00 146 1008  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 5.70 6.00 6.00 5.69 1 128  S   20 AI 0.35 0.40 0.35 0.23 103 316  S  
AI 3.80 4.00 3.91 3.71 1 16  S   22.5 AI 0.85 1.00 0.88 0.75 116 187  S  
AI 2.40 2.60 2.60 2.20 717 437  S   25 AI 1.95 2.00 1.99 1.74 1302 876  S  
AI 0.70 0.75 0.70 0.60 605 1922  S   30 AI 5.10 5.40 5.15 5.14 318 2163  S  
AI 0.20 0.25 0.25 0.13 282 1893  S   35 AI 9.60 10.00 9.57 9.66 68 554  S  
AI 0.10 0.15 0.13 0.02 101 1065  S   40 AI 14.50 14.90 14.36 14.55 24 379  S  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 6.30 6.60 0.00 6.15 0 0  S   20 AI 0.90 1.10 0.85 0.66 29 2  S  
AI 4.60 4.90 5.40 4.41 1 0  S   22.5 AI 1.75 1.85 1.58 1.42 6 20  S  
AI 3.30 3.50 3.80 3.05 42 2  S   25 AI 2.90 3.00 2.95 2.55 38 19  S  
AI 1.60 1.70 1.68 1.33 561 13  S   30 AI 6.00 6.30 5.67 5.82 6 16  S  
AI 0.70 0.85 0.95 0.53 24 36  S   35 AI 10.10 10.40 9.80 10.01 28 20  S  
AI 0.30 0.45 0.38 0.20 18 13  S   40 AI 14.70 15.10 14.18 14.68 7 5  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.