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   0.753 0.737 19.07 0.17

 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 6.40 6.90 6.50 6.63 5 49  S   12.5 AI 0.05 0.10 0.11 0.01 2 460  S  
AI 4.10 4.40 4.28 4.24 46 486  S   15 AI 0.20 0.25 0.22 0.10 102 1410  S  
AI 2.20 2.35 2.26 2.25 20 935  S   17.5 AI 0.70 0.80 0.80 0.60 152 1552  S  
AI 0.90 1.00 0.94 0.96 326 3548  S   20 AI 1.85 2.00 1.80 1.80 299 972  S  
AI 0.30 0.35 0.35 0.34 146 3002  S   22.5 AI 3.70 3.90 3.70 3.66 5 585  S  
AI 0.05 0.15 0.14 0.10 155 1610  S   25 AI 5.90 6.40 6.25 5.91 4 302  S  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 6.70 7.10 0.00 7.11 0 0  S   12.5 AI 0.25 0.40 0.42 0.10 0 132  S  
AI 4.70 5.10 5.40 5.02 1 22  S   15 AI 0.65 0.80 0.75 0.42 29 143  S  
AI 3.00 3.20 3.00 3.32 1 170  S   17.5 AI 1.50 1.60 1.55 1.13 16 166  S  
AI 1.85 1.95 1.85 2.07 365 545  S   20 AI 2.70 2.90 2.73 2.30 2 71  S  
AI 1.00 1.10 1.15 1.23 47 261  S   22.5 AI 4.40 4.60 4.53 3.87 2 10  S  
AI 0.55 0.65 0.56 0.71 70 252  S   25 AI 6.40 6.60 7.51 5.76 0 2  S  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 7.30 7.60 7.36 8.69 1 93  S   12.5 AI 0.80 0.90 0.85 0.21 1 200  S  
AI 5.50 5.80 5.02 6.92 0 89  S   15 AI 1.50 1.65 1.55 0.57 11 1096  S  
AI 4.10 4.40 4.30 5.41 4 297  S   17.5 AI 2.55 2.65 2.58 1.18 5 1067  S  
AI 2.95 3.20 3.40 4.16 2 792  S   20 AI 3.80 4.10 5.70 2.05 0 579  S  
AI 2.15 2.30 2.50 3.16 10 431  S   22.5 AI 5.40 5.70 5.65 3.17 3 130  S  
AI 1.55 1.70 1.56 2.38 6 3706  S   25 AI 7.20 7.50 7.30 4.51 1 3237  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.