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   0.675 0.787 20.84 -1.59
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 2.70 3.05 0.00 2.86 0 0  S   18 AI 0.03 0.04 0.04 0.01 84 0  S  
AI 1.90 2.03 1.97 1.91 657 23  S   19 AI 0.09 0.10 0.09 0.06 1124 38  S  
AI 1.06 1.16 1.14 1.10 2402 655  S   20 AI 0.25 0.26 0.25 0.25 2008 3512  S  
AI 0.50 0.54 0.52 0.52 724 67  S   21 AI 0.64 0.71 0.65 0.67 3864 1335  S  
AI 0.28 0.34 0.34 0.33 934 0  S   21.5 AI 0.94 1.01 0.93 0.98 813 0  S  
AI 0.19 0.22 0.24 0.20 1146 271  S   22 AI 1.32 1.39 1.29 1.35 756 470  S  
 
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 2.92 3.05 3.17 3.07 12 0  W   18 AI 0.09 0.11 0.11 0.15 193 226  W  
AI 1.91 2.35 2.20 2.26 3 4  W   19 AI 0.23 0.26 0.24 0.34 117 1279  W  
AI 1.36 1.43 1.48 1.58 88 22  W   20 AI 0.51 0.53 0.48 0.66 1542 1587  W  
AI 0.82 0.85 0.90 1.05 193 4  W   21 AI 0.95 0.98 0.95 1.12 467 205  W  
AI 0.62 0.65 0.67 0.83 161 0  W   21.5 AI 1.24 1.29 1.21 1.41 329 0  W  
AI 0.46 0.49 0.53 0.66 144 55  W   22 AI 1.58 1.63 1.56 1.73 341 949  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 3.05 3.20 0.00 3.36 0 0  W   18 AI 0.20 0.23 0.20 0.31 97 10  W  
AI 2.11 2.38 2.66 2.61 3 0  W   19 AI 0.40 0.48 0.39 0.55 93 15  W  
AI 1.57 1.68 1.68 1.97 69 32  W   20 AI 0.72 0.75 0.71 0.90 148 61  W  
AI 1.02 1.14 1.12 1.45 81 8  W   21 AI 1.18 1.24 1.16 1.37 190 376  W  
AI 0.86 0.92 0.94 1.23 24 0  W   21.5 AI 1.46 1.53 1.42 1.64 129 0  W  
AI 0.69 0.74 0.76 1.03 310 11445  W   22 AI 1.75 1.88 1.80 1.94 75 205  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 2.60 3.30 0.00 3.68 0 0  W   18 AI 0.30 0.33 0.29 0.43 1 7  W  
AI 1.86 2.74 4.21 2.97 0 4  W   19 AI 0.46 0.57 0.53 0.70 13 10  W  
AI 1.70 1.90 1.80 2.35 14 6  W   20 AI 0.89 0.97 0.89 1.06 66 44  W  
AI 1.26 1.31 1.33 1.83 14 2  W   21 AI 1.34 1.41 1.34 1.51 86 121  W  
AI 0.87 0.92 0.95 1.39 112 24  W   22 AI 1.94 2.02 1.96 2.05 70 139  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 1.79 2.01 2.05 2.74 57 168  S   20 AI 1.04 1.08 1.05 1.14 540 1908  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 2.41 3.55 3.59 4.42 4 5  W   18 AI 0.04 0.59 0.49 0.57 7 69  W  
AI 2.04 2.99 5.10 3.74 0 38  W   19 AI 0.80 1.23 0.81 0.84 4 23  W  
AI 2.04 2.24 2.75 3.14 1 1  W   20 AI 1.17 1.48 1.17 1.17 44 77  W  
AI 1.60 1.68 3.35 2.60 0 157  W   21 AI 1.66 2.33 1.68 1.58 166 13  W  
AI 1.04 1.27 1.37 2.14 4 8  W   22 AI 1.84 2.34 2.28 2.06 48 64  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 3.15 4.35 3.60 4.83 4 0  W   18 AI 0.74 0.93 0.79 0.59 1 0  W  
AI 2.79 3.45 4.82 4.17 0 2  W   19 AI 1.07 1.25 1.14 0.85 10 1  W  
AI 2.19 2.69 2.62 3.56 7 22  W   20 AI 1.12 1.65 1.39 1.17 22 19  W  
AI 1.80 2.22 2.18 3.02 15 2  W   21 AI 1.79 2.19 2.02 1.55 38 4  W  
AI 1.28 1.83 1.75 2.55 16 10  W   22 AI 2.61 2.82 2.61 1.99 10 8  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 3.00 3.10 3.10 5.01 141 1043  S   20 AI 2.06 2.11 2.06 0.98 166 2743  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.