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

Option Chains For AI 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   0.602 0.786 20.72 -0.15
 
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 0.71 0.77 0.70 0.00 127 1055  S   20 AI 0.00 0.01 0.01 0.00 386 4220  S  
AI 0.01 0.02 0.01 0.00 1786 1986  S   21 AI 0.25 0.36 0.27 0.00 1492 1097  S  
AI 0.00 0.01 0.01 0.00 2770 2406  S   22 AI 1.23 1.38 1.27 0.00 223 302  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 1.23 1.48 1.40 1.58 14 46  W   19.5 AI 0.19 0.21 0.22 0.33 137 492  W  
AI 0.89 1.29 1.06 1.25 220 243  W   20 AI 0.31 0.34 0.33 0.50 631 1006  W  
AI 0.59 0.79 0.78 0.96 712 385  W   20.5 AI 0.46 0.54 0.53 0.71 693 1054  W  
AI 0.50 0.68 0.51 0.72 1360 1278  W   21 AI 0.57 0.80 0.80 0.97 381 571  W  
AI 0.33 0.36 0.33 0.53 924 1461  W   21.5 AI 1.08 1.15 1.12 1.27 70 774  W  
AI 0.21 0.24 0.23 0.37 7080 6891  W   22 AI 1.27 1.70 1.55 1.62 68 927  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 1.29 1.57 1.40 1.68 16 112  W   20 AI 0.57 0.62 0.60 0.82 114 469  W  
AI 0.74 1.04 0.81 1.16 161 272  W   21 AI 1.05 1.09 1.07 1.30 175 581  W  
AI 0.62 1.05 0.62 0.95 73 83  W   21.5 AI 1.35 1.66 1.31 1.59 200 148  W  
AI 0.47 0.50 0.49 0.77 4494 16463  W   22 AI 1.70 1.78 1.68 1.90 21 233  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 0.51 1.59 1.57 2.06 19 90  W   20 AI 0.76 1.15 0.81 1.02 23 696  W  
AI 0.95 1.26 1.03 1.54 67 53  W   21 AI 1.24 1.48 1.30 1.49 103 174  W  
AI 0.66 1.10 0.67 1.13 91 181  W   22 AI 1.32 1.94 1.90 2.06 4 147  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 1.58 1.99 1.84 2.43 308 1893  S   20 AI 0.82 1.01 0.99 1.14 304 2395  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 0.98 2.51 2.04 2.82 0 3  W   20 AI 0.74 2.15 1.04 1.20 135 260  W  
AI 1.29 1.66 1.47 2.30 59 448  W   21 AI 1.59 1.91 1.62 1.63 102 263  W  
AI 1.02 1.60 1.18 1.85 20 108  W   22 AI 2.21 2.44 2.27 2.14 2 81  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 1.80 2.85 2.52 3.23 1 74  W   20 AI 1.49 1.81 1.41 1.21 3 51  W  
AI 1.87 2.12 2.02 2.70 6 707  W   21 AI 2.02 2.28 2.18 1.62 1 37  W  
AI 1.50 1.74 1.55 2.24 30 1122  W   22 AI 2.68 2.96 2.54 2.09 0 20  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 2.89 2.95 2.92 4.62 112 2041  S   20 AI 2.03 2.07 2.05 1.05 369 3464  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.