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

ANV SECURITY GROUP (ANVS) 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
ANVS ANV SECURITY GROUP   2.123 1.410 8.72 0.36

 
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  
ANVS 5.70 6.80 3.84 6.22 0 0  S   2.5 ANVS 0.00 0.05 0.05 0.03 40 10473  S  
ANVS 3.60 4.30 3.70 3.72 32 114  S   5 ANVS 0.00 0.05 0.04 0.04 142 5781  S  
ANVS 1.15 1.70 1.41 1.22 281 1266  S   7.5 ANVS 0.15 0.25 0.23 0.00 355 4506  S  
ANVS 0.15 0.30 0.20 0.01 422 1435  S   10 ANVS 1.40 1.70 1.55 1.29 52 1916  S  
ANVS 0.05 0.15 0.13 0.13 143 1632  S   12.5 ANVS 3.40 4.40 3.60 3.78 5 977  S  
ANVS 0.00 0.10 0.05 0.05 89 5927  S   15 ANVS 6.00 6.90 6.00 6.28 55 428  S  
 
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  
ANVS 5.70 6.90 7.50 6.35 1 1  S   2.5 ANVS 0.20 0.25 0.24 0.00 310 6405  S  
ANVS 3.80 4.40 4.05 4.08 22 92  S   5 ANVS 0.85 1.00 0.90 0.11 358 6068  S  
ANVS 2.40 2.85 2.60 2.33 62 243  S   7.5 ANVS 1.90 2.75 2.20 0.73 78 590  S  
ANVS 1.25 1.90 1.80 1.24 817 1124  S   10 ANVS 3.40 4.30 3.85 2.01 4 128  S  
ANVS 0.95 1.40 1.10 0.64 31 292  S   12.5 ANVS 5.40 6.70 5.76 3.79 24 78  S  
ANVS 0.60 1.05 1.00 0.33 2 106  S   15 ANVS 7.60 8.90 10.05 5.85 0 81  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANVS 5.40 7.20 4.60 6.60 0 0  S   2.5 ANVS 0.55 0.60 0.60 0.01 8338 3682  S  
ANVS 4.00 4.70 5.10 4.66 12 278  S   5 ANVS 1.70 1.90 1.70 0.19 403 3689  S  
ANVS 2.45 3.80 3.20 3.16 4 720  S   7.5 ANVS 3.10 3.50 3.22 0.81 15 2984  S  
ANVS 2.25 3.00 2.20 2.12 62 5792  S   10 ANVS 4.50 5.70 4.92 1.88 17 3065  S  
ANVS 1.35 3.00 1.50 1.42 0 687  S   12.5 ANVS 6.40 7.60 8.20 3.31 0 145  S  
ANVS 1.35 1.55 1.55 0.96 1 1260  S   15 ANVS 9.20 10.00 11.30 4.97 0 64  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.