Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

AVOCENT CORPORATION (AVCT) 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
AVCT AVOCENT CORPORATION   0.000 3.313 1.12 0.05

 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AVCT1 0.00 0.05 0.05 0.00 7 11399 NS   0.5 AVCT1 0.30 0.50 0.45 0.00 0 2272 NS  
AVCT1 0.00 0.05 0.05 0.00 0 3969 NS   1 AVCT1 0.80 1.00 0.85 0.00 0 7 NS  
AVCT1 0.00 0.05 0.05 0.00 0 1594 NS   1.5 AVCT1 0.65 1.50 1.50 0.00 0 2 NS  
AVCT1 0.00 0.05 0.05 0.00 0 739 NS   2 AVCT1 1.15 2.00 0.00 0.00 0 0 NS  
AVCT1 0.00 0.05 0.03 0.00 0 10739 NS   2.5 AVCT1 2.25 2.50 2.40 0.00 0 369 NS  
AVCT1 0.00 0.05 0.05 0.00 0 273 NS   3 AVCT1 2.15 3.00 0.00 0.00 0 0 NS  
AVCT1 0.00 0.05 0.15 0.00 0 143 NS   3.5 AVCT1 2.40 3.50 0.00 0.00 0 0 NS  
AVCT1 0.00 0.05 0.05 0.00 0 279 NS   4 AVCT1 2.70 4.00 0.00 0.00 0 0 NS  
AVCT1 0.00 0.05 0.05 0.00 0 121 NS   4.5 AVCT1 3.10 4.50 4.40 0.00 0 0 NS  
AVCT1 0.00 0.05 0.05 0.00 0 1025 NS   5 AVCT1 3.60 5.00 4.40 0.00 0 44 NS  
AVCT1 0.00 0.05 0.05 0.00 0 107 NS   5.5 AVCT1 4.10 5.50 0.00 0.00 0 0 NS  
AVCT1 0.00 0.05 0.05 0.00 0 335 NS   7.5 AVCT1 6.10 7.50 6.00 0.00 0 0 NS  
AVCT1 0.00 0.05 0.05 0.00 0 932 NS   10 AVCT1 8.60 10.00 9.66 0.00 0 10 NS  
AVCT1 0.00 0.05 0.03 0.00 0 4196 NS   12.5 AVCT1 11.20 12.50 12.30 0.00 0 0 NS  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AVCT1 0.00 0.05 0.04 0.00 0 12680 NS   0.5 AVCT1 0.05 0.50 0.46 0.00 0 1084 NS  
AVCT1 0.00 0.05 0.05 0.00 0 4998 NS   1 AVCT1 0.25 1.00 0.81 0.00 0 21 NS  
AVCT1 0.00 0.05 0.05 0.00 0 2110 NS   1.5 AVCT1 1.15 1.50 1.40 0.00 0 51 NS  
AVCT1 0.00 0.05 0.05 0.00 0 1811 NS   2 AVCT1 1.15 2.00 0.00 0.00 0 0 NS  
AVCT1 0.00 0.05 0.05 0.00 0 1786 NS   2.5 AVCT1 1.65 2.50 1.20 0.00 0 2 NS  
AVCT1 0.00 0.05 0.05 0.00 0 1040 NS   3 AVCT1 2.05 3.00 0.00 0.00 0 0 NS  
AVCT1 0.00 0.05 0.05 0.00 0 296 NS   3.5 AVCT1 2.45 3.50 0.00 0.00 0 0 NS  
AVCT1 0.00 0.05 0.05 0.00 0 62 NS   4 AVCT1 2.70 4.00 0.00 0.00 0 0 NS  
AVCT1 0.00 0.05 0.04 0.00 0 44 NS   4.5 AVCT1 3.00 4.50 0.00 0.00 0 0 NS  
AVCT1 0.00 0.05 0.15 0.00 0 117 NS   5 AVCT1 3.50 5.00 5.00 0.00 0 5 NS  
AVCT1 0.00 0.05 0.10 0.00 0 200 NS   5.5 AVCT1 4.00 5.50 5.50 0.00 0 0 NS  
AVCT1 0.00 0.05 0.05 0.00 0 247 NS   7.5 AVCT1 6.00 7.50 7.30 0.00 0 0 NS  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AVCT1 0.00 0.05 0.04 0.00 0 4264 NS   2.5 AVCT1 0.85 2.50 2.30 0.00 0 0 NS  
AVCT1 0.00 0.05 0.05 0.00 0 48 NS   5 AVCT1 3.40 5.00 0.00 0.00 0 0 NS  
AVCT1 0.00 0.05 0.03 0.00 0 497 NS   7.5 AVCT1 5.90 7.50 7.50 0.00 0 0 NS  


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.