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

ATERIAN INC (ATER) 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
ATER ATERIAN INC   1.395 1.719 5.41 0.42

 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ATER 1.35 1.55 1.62 1.41 30 50  W   4 ATER 0.00 0.05 0.02 0.00 0 4  W  
ATER 0.85 1.05 0.93 0.91 43 61  W   4.5 ATER 0.00 0.05 0.05 0.00 2 196  W  
ATER 0.35 0.60 0.65 0.46 306 314  W   5 ATER 0.00 0.10 0.05 0.05 965 271  W  
ATER 0.15 0.20 0.20 0.15 2323 351  W   5.5 ATER 0.20 0.30 0.30 0.24 2786 590  W  
ATER 0.05 0.10 0.08 0.03 4143 498  W   6 ATER 0.60 0.70 0.60 0.62 411 28  W  
ATER 0.05 0.10 0.08 0.00 1321 167  W   6.5 ATER 1.05 1.65 1.15 1.09 241 8  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ATER 1.35 2.05 1.71 1.48 4 5  W   4 ATER 0.00 0.15 0.08 0.07 0 11  W  
ATER 0.95 1.30 1.20 1.08 17 8  W   4.5 ATER 0.05 0.15 0.10 0.17 57 55  W  
ATER 0.65 0.75 0.82 0.76 116 59  W   5 ATER 0.20 0.30 0.30 0.35 256 100  W  
ATER 0.40 0.50 0.45 0.51 2442 70  W   5.5 ATER 0.45 0.60 0.55 0.60 201 16  W  
ATER 0.25 0.30 0.30 0.33 737 224  W   6 ATER 0.85 0.95 0.85 0.92 78 27  W  
ATER 0.15 0.25 0.20 0.21 811 287  W   6.5 ATER 1.25 1.40 0.90 1.30 21 1  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ATER 1.40 1.65 1.35 1.58 1 0  W   4 ATER 0.05 0.15 0.12 0.17 3 0  W  
ATER 1.00 1.30 1.85 1.23 19 2  W   4.5 ATER 0.20 0.25 0.24 0.32 19 339  W  
ATER 0.70 0.85 0.85 0.94 437 12  W   5 ATER 0.35 1.05 0.39 0.53 10 32  W  
ATER 0.50 0.65 0.70 0.71 191 51  W   5.5 ATER 0.65 0.75 0.64 0.80 21 45  W  
ATER 0.35 0.50 0.41 0.53 1213 53  W   6 ATER 1.00 1.10 0.95 1.12 36 22  W  
ATER 0.25 0.40 0.45 0.39 885 44  W   6.5 ATER 1.35 1.50 1.05 1.48 27 16  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ATER 1.45 1.60 1.75 1.68 3 5  S   4 ATER 0.10 0.20 0.16 0.27 13 7  S  
ATER 1.10 1.25 1.28 1.36 30 58  S   4.5 ATER 0.25 0.35 0.30 0.45 23 39  S  
ATER 0.85 0.95 0.90 1.09 523 1443  S   5 ATER 0.50 0.60 0.54 0.68 230 2910  S  
ATER 0.65 0.75 0.75 0.87 256 44  S   5.5 ATER 0.75 0.90 0.76 0.96 46 4  S  
ATER 0.50 0.55 0.50 0.69 230 66  S   6 ATER 1.10 1.25 1.40 1.28 2 89  S  
ATER 0.40 0.45 0.41 0.54 247 54  S   6.5 ATER 1.50 1.65 1.45 1.63 34 22  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ATER 1.50 1.65 0.00 1.76 0 0  W   4 ATER 0.15 0.30 0.19 0.35 3 1  W  
ATER 1.15 1.45 0.00 1.46 0 0  W   4.5 ATER 0.30 0.45 0.45 0.54 11 12  W  
ATER 0.85 1.10 1.00 1.20 21 92  W   5 ATER 0.55 0.70 0.65 0.79 2 10  W  
ATER 0.65 0.85 0.75 0.98 13 75  W   5.5 ATER 0.85 1.00 0.90 1.07 10 6  W  
ATER 0.55 0.70 0.70 0.80 126 7  W   6 ATER 1.20 1.45 1.10 1.39 1 0  W  
ATER 0.35 0.55 0.72 0.66 574 79  W   6.5 ATER 1.55 1.75 0.00 1.74 0 0  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ATER 1.40 1.85 1.20 1.86 0 1  Q   4 ATER 0.20 0.50 0.25 0.44 8 1  Q  
ATER 1.15 1.40 1.35 1.57 2 0  Q   4.5 ATER 0.40 0.50 0.00 0.66 0 0  Q  
ATER 0.70 1.10 1.32 1.33 1 8  Q   5 ATER 0.60 0.80 0.60 0.91 7 22  Q  
ATER 0.75 0.90 1.35 1.12 12 21  Q   5.5 ATER 0.95 1.10 1.20 1.20 0 20  Q  
ATER 0.60 0.80 0.80 0.94 101 112  Q   6 ATER 1.25 1.45 1.25 1.53 19 1  Q  
ATER 0.50 0.65 0.65 0.79 38 23  Q   6.5 ATER 1.65 1.85 0.00 1.88 0 0  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ATER 1.50 1.75 0.00 1.93 0 0  W   4 ATER 0.25 0.40 0.42 0.52 4 0  W  
ATER 1.25 1.45 1.55 1.66 5 0  W   4.5 ATER 0.45 0.75 0.00 0.75 0 0  W  
ATER 0.95 1.20 0.00 1.43 0 0  W   5 ATER 0.70 0.90 0.93 1.01 2 0  W  
ATER 0.85 1.00 1.00 1.22 47 0  W   5.5 ATER 1.00 1.30 0.95 1.31 1 0  W  
ATER 0.70 0.90 1.00 1.05 15 0  W   6 ATER 1.35 1.60 1.40 1.63 2 0  W  
ATER 0.60 0.75 0.00 0.90 0 0  W   6.5 ATER 1.75 2.05 0.00 1.99 0 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ATER 1.55 1.80 1.95 2.08 5 46  S   4 ATER 0.35 0.50 0.40 0.66 57 342  S  
ATER 1.35 1.55 1.40 1.82 0 112  S   4.5 ATER 0.55 0.70 0.60 0.90 30 741  S  
ATER 1.20 1.25 1.20 1.60 75 613  S   5 ATER 0.85 1.00 0.80 1.18 117 306  S  
ATER 0.95 1.10 1.09 1.41 270 647  S   5.5 ATER 1.15 1.35 1.20 1.49 42 606  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.