AI Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

12.33

Change

+0.04

Open

12.34

Previous

12.29

High

12.56

Low

12.03

Bid

-

Ask

-

Volume

4,175,467

Trades

-

Dividend

0.55

Yield

16.49%

Ex-Div

Sep 28, 2017

Impl Vol

0.567

Hist Vol

0.569

Opt Volume

6,258

Open Int

303,499

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AI 261030C00011000	1.13	1.49	1.16	1.33	18	791	W	11.00	AI 261030P00011000	0.00	0.02	0.03	0.00	60	331	W
AI 261030C00011500	0.35	1.17	0.75	0.83	30	563	W	11.50	AI 261030P00011500	0.03	0.07	0.07	0.00	27	567	W
AI 261030C00012000	0.30	0.63	0.35	0.37	304	1,315	W	12.00	AI 261030P00012000	0.03	0.23	0.12	0.04	146	1,643	W
AI 261030C00012500	0.11	0.24	0.12	0.08	384	43,837	W	12.50	AI 261030P00012500	0.30	0.40	0.36	0.25	120	176	W
AI 261030C00013000	0.05	0.07	0.05	0.01	441	43,886	W	13.00	AI 261030P00013000	0.67	1.00	0.80	0.68	1	504	W
AI 261030C00013500	0.00	0.02	0.02	0.00	72	1,118	W	13.50	AI 261030P00013500	0.10	1.50	1.38	1.17	1	15	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AI 261106C00011000	1.23	1.52	1.49	1.39	0	245	W	11.00	AI 261106P00011000	0.06	0.11	0.08	0.04	2	145	W
AI 261106C00011500	0.81	1.19	1.13	0.96	1	186	W	11.50	AI 261106P00011500	0.07	0.25	0.23	0.11	51	186	W
AI 261106C00012000	0.52	0.82	0.57	0.61	10	269	W	12.00	AI 261106P00012000	0.08	0.50	0.33	0.26	60	100	W
AI 261106C00012500	0.29	0.43	0.34	0.35	78	442	W	12.50	AI 261106P00012500	0.38	0.88	0.67	0.49	1	106	W
AI 261106C00013000	0.19	0.25	0.20	0.18	31	468	W	13.00	AI 261106P00013000	0.75	1.03	0.86	0.82	2	23	W
AI 261106C00013500	0.06	0.21	0.16	0.08	18	328	W	13.50	AI 261106P00013500	1.12	1.55	1.47	1.23	2	2	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AI 261113C00011000	1.24	1.64	1.44	1.50	4	91	W	11.00	AI 261113P00011000	0.05	0.23	0.17	0.10	9	52	W
AI 261113C00011500	0.71	1.35	0.95	1.11	2	88	W	11.50	AI 261113P00011500	0.09	0.34	0.25	0.21	1	68	W
AI 261113C00012000	0.47	0.99	0.79	0.79	0	151	W	12.00	AI 261113P00012000	0.25	0.70	0.51	0.38	3	410	W
AI 261113C00012500	0.35	0.58	0.43	0.53	137	156	W	12.50	AI 261113P00012500	0.62	0.84	0.50	0.61	3	51	W
AI 261113C00013000	0.20	0.58	0.40	0.33	10	479	W	13.00	AI 261113P00013000	0.65	1.54	0.97	0.92	0	25	W
AI 261113C00013500	0.06	0.28	0.19	0.20	6	241	W	13.50	AI 261113P00013500	1.04	2.12	2.34	1.28	0	3	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AI 261120C00011000	1.35	1.61	1.23	1.64	4	57	S	11.00	AI 261120P00011000	0.16	0.25	0.23	0.16	4	30	S
AI 261120C00011500	0.85	1.44	1.58	1.27	0	32	S	11.50	AI 261120P00011500	0.11	0.65	0.29	0.28	0	15	S
AI 261120C00012000	0.75	0.96	0.84	0.95	37	168	S	12.00	AI 261120P00012000	0.35	0.65	0.60	0.45	3	52	S
AI 261120C00012500	0.54	0.70	0.59	0.69	242	2,510	S	12.50	AI 261120P00012500	0.75	1.15	0.90	0.68	1	1,803	S
AI 261120C00013000	0.36	0.61	0.43	0.48	39	718	S	13.00	AI 261120P00013000	0.95	1.43	1.01	0.97	0	2,010	S
AI 261120C00013500	0.24	0.40	0.33	0.33	20	100	S	13.50	AI 261120P00013500	1.35	3.30	1.20	1.31	0	2	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AI 261127C00011000	0.83	2.13	1.43	1.79	0	16	W	11.00	AI 261127P00011000	0.20	0.31	0.25	0.20	1	42	W
AI 261127C00011500	0.65	1.46	1.15	1.43	3	128	W	11.50	AI 261127P00011500	0.01	0.70	1.04	0.32	0	61	W
AI 261127C00012000	0.37	1.16	0.90	1.12	1	180	W	12.00	AI 261127P00012000	0.40	0.74	0.77	0.50	3	26	W
AI 261127C00012500	0.01	1.27	0.76	0.85	0	179	W	12.50	AI 261127P00012500	0.48	1.19	0.85	0.72	0	1	W
AI 261127C00013000	0.27	0.74	0.50	0.63	6	117	W	13.00	AI 261127P00013000	0.02	1.61	1.13	0.99	1	1	W
AI 261127C00013500	0.01	0.62	0.53	0.46	0	45	W	13.50	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AI 261204C00011000	0.50	3.45	2.00	1.96	0	13	W	11.00	AI 261204P00011000	0.01	0.89	0.37	0.22	0	1	W
AI 261204C00011500	0.14	1.77	1.38	1.61	1	0	W	11.50	AI 261204P00011500	0.01	0.93	0.56	0.35	0	1	W
AI 261204C00012000	0.60	1.56	1.27	1.29	0	65	W	12.00	AI 261204P00012000	0.30	1.21	0.90	0.52	2	4	W
AI 261204C00012500	0.40	1.18	1.07	1.02	0	22	W	12.50	—	—	—	—	—	—	—	—
AI 261204C00013000	0.44	0.92	0.78	0.79	2	260	W	13.00	—	—	—	—	—	—	—	—
AI 261204C00013500	0.17	0.71	0.67	0.61	10	116	W	13.50	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AI 261218C00005000	6.65	7.85	7.00	7.68	0	113	S	5.00	AI 261218P00005000	0.00	0.05	0.01	0.01	1	814	S
AI 261218C00007500	4.70	5.20	5.48	5.36	0	360	S	7.50	AI 261218P00007500	0.01	0.28	0.06	0.00	23	2,582	S
AI 261218C00010000	2.57	2.93	2.61	3.13	8	1,849	S	10.00	AI 261218P00010000	0.24	0.40	0.40	0.09	27	2,141	S
AI 261218C00012500	1.12	1.26	1.12	1.40	44	4,772	S	12.50	AI 261218P00012500	1.10	1.62	1.21	0.69	0	718	S
AI 261218C00015000	0.35	0.52	0.49	0.48	118	4,846	S	15.00	AI 261218P00015000	2.71	3.35	2.76	2.09	0	160	S
AI 261218C00017500	0.16	0.29	0.23	0.13	6	2,196	S	17.50	AI 261218P00017500	5.05	5.75	6.78	4.07	0	30	S

Below are few quick-links for most popular options chains: