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   0.655 0.997 28.27 2.25
 
2023-12-08 - Calls 2023-12-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 1.22 1.29 1.27 0.00 7646 1601  W   27 AI 0.00 0.01 0.01 0.00 6970 1537  W  
AI 0.20 0.29 0.27 0.00 12856 1193  W   28 AI 0.00 0.01 0.01 0.00 7614 2674  W  
AI 0.00 0.01 0.01 0.00 2878 767  W   29 AI 0.72 0.80 0.80 0.00 1400 1915  W  
 
2023-12-15 - Calls 2023-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 1.66 1.80 1.72 2.16 4266 936  S   27 AI 0.50 0.51 0.50 0.85 2059 903  S  
AI 1.40 1.45 1.42 1.86 1834 2776  S   27.5 AI 0.68 0.71 0.70 1.05 1811 3472  S  
AI 1.15 1.16 1.15 1.59 3319 1431  S   28 AI 0.91 0.95 0.94 1.28 3085 809  S  
AI 0.91 0.95 0.94 1.35 1705 518  S   28.5 AI 1.18 1.27 1.20 1.54 379 509  S  
AI 0.72 0.76 0.73 1.14 3292 887  S   29 AI 1.50 1.53 1.57 1.83 727 496  S  
AI 0.57 0.60 0.59 0.95 912 479  S   29.5 AI 1.83 1.89 1.80 2.14 506 511  S  
 
2023-12-22 - Calls 2023-12-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 2.01 2.08 1.97 2.87 378 203  W   27 AI 0.83 0.86 0.90 1.42 442 245  W  
AI 1.72 1.77 1.88 2.60 287 170  W   27.5 AI 1.04 1.07 1.06 1.64 215 21  W  
AI 1.49 1.52 1.52 2.34 1050 381  W   28 AI 1.27 1.33 1.32 1.88 319 234  W  
AI 1.25 1.29 1.26 2.10 324 50  W   28.5 AI 1.56 1.60 1.58 2.14 162 112  W  
AI 1.05 1.10 1.01 1.88 430 223  W   29 AI 1.85 1.90 1.86 2.42 76 162  W  
AI 0.88 0.91 0.91 1.68 106 195  W   29.5 AI 2.18 2.23 2.28 2.71 77 14  W  
 
2023-12-29 - Calls 2023-12-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 2.23 2.30 2.44 3.49 1239 280  Q   27 AI 1.07 1.11 1.09 1.79 790 150  Q  
AI 1.70 1.76 1.72 2.97 651 630  Q   28 AI 1.54 1.60 1.59 2.25 80 215  Q  
AI 1.28 1.32 1.28 2.51 395 530  Q   29 AI 2.08 2.18 2.12 2.78 13 120  Q  
 
2024-01-05 - Calls 2024-01-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 2.44 2.57 2.58 4.07 221 222  W   27 AI 1.30 1.38 1.36 2.03 49 113  W  
AI 1.94 1.99 1.93 3.56 107 54  W   28 AI 1.77 1.88 1.82 2.49 201 93  W  
AI 1.53 1.60 1.64 3.10 208 268  W   29 AI 2.35 2.51 2.64 2.99 32 78  W  
 
2024-01-12 - Calls 2024-01-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 2.68 2.86 2.65 4.66 67 74  W   27 AI 1.56 1.66 1.81 2.17 16 18  W  
AI 2.18 2.34 2.35 4.15 48 58  W   28 AI 2.04 2.16 2.01 2.61 13 20  W  
AI 1.77 1.91 1.78 3.68 245 333  W   29 AI 2.62 2.73 2.71 3.10 13 32  W  
 
2024-01-19 - Calls 2024-01-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 2.65 2.67 2.60 5.00 580 4998  S   27.5 AI 2.03 2.08 2.07 2.45 652 7809  S  
 
2024-01-26 - Calls 2024-01-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 3.05 3.20 2.89 5.89 19 8  W   27 AI 1.95 2.08 2.14 2.24 2 4  W  
AI 2.57 2.71 2.32 5.38 46 0  W   28 AI 2.45 2.59 2.85 2.64 14 12  W  
AI 2.13 2.29 2.16 4.90 7 9  W   29 AI 3.00 3.20 4.43 3.08 0 6  W  
 
2024-02-16 - Calls 2024-02-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AI 3.30 3.45 3.39 7.68 390 173  S   27.5 AI 2.80 2.87 2.87 2.14 542 95  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.