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

YAMANA GOLD INC (AUY) 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
AUY YAMANA GOLD INC   0.614 0.660 4.05 0.04

 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 0.94 1.18 0.96 1.05 3 4  W   3 AUY 0.00 0.01 0.00 0.01 0 0  W  
AUY 0.51 0.70 0.56 0.55 6 28  W   3.5 AUY 0.01 0.02 0.01 0.00 79 84  W  
AUY 0.09 0.12 0.12 0.12 651 538  W   4 AUY 0.08 0.10 0.08 0.07 104 702  W  
AUY 0.01 0.02 0.01 0.00 828 2047  W   4.5 AUY 0.45 0.50 0.50 0.45 15 638  W  
AUY 0.00 0.01 0.01 0.00 243 3627  W   5 AUY 0.88 1.09 0.90 0.95 2 380  W  
AUY 0.00 0.01 0.00 0.01 20 1978  W   5.5 AUY 1.24 2.02 1.47 1.45 14 31  W  
 
2021-03-12 - Calls 2021-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 0.80 1.26 0.00 1.05 0 0  W   3 AUY 0.00 0.07 0.00 0.00 0 0  W  
AUY 0.53 0.63 0.56 0.57 311 4  W   3.5 AUY 0.02 0.07 0.08 0.02 11 1  W  
AUY 0.15 0.22 0.18 0.20 54 141  W   4 AUY 0.12 0.15 0.14 0.15 42 308  W  
AUY 0.04 0.05 0.04 0.04 525 337  W   4.5 AUY 0.42 0.61 0.53 0.49 3 180  W  
AUY 0.01 0.03 0.01 0.01 305 689  W   5 AUY 0.92 1.13 0.97 0.95 2 254  W  
AUY 0.01 0.02 0.02 0.00 36 579  W   5.5 AUY 1.34 1.53 1.46 1.45 2 297  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.00 1.23 1.87 1.05 0 22  S   3 AUY 0.00 0.10 0.00 0.00 0 0  S  
AUY 0.56 0.64 0.62 0.59 2 160  S   3.5 AUY 0.02 0.05 0.06 0.04 1 73  S  
AUY 0.21 0.25 0.24 0.25 313 859  S   4 AUY 0.16 0.20 0.19 0.20 42 942  S  
AUY 0.06 0.07 0.06 0.08 2418 4520  S   4.5 AUY 0.45 0.55 0.52 0.53 15 1046  S  
AUY 0.02 0.03 0.02 0.02 1383 8669  S   5 AUY 0.90 1.03 1.02 0.97 11 2606  S  
AUY 0.00 0.02 0.01 0.00 151 1700  S   5.5 AUY 0.86 1.77 1.34 1.45 1 32  S  
 
2021-03-26 - Calls 2021-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 0.82 1.26 0.00 1.06 0 0  W   3 AUY 0.00 0.85 0.00 0.01 0 0  W  
AUY 0.17 1.05 0.69 0.62 0 26  W   3.5 AUY 0.03 0.11 0.07 0.07 0 4  W  
AUY 0.25 0.30 0.25 0.30 284 121  W   4 AUY 0.20 0.25 0.21 0.25 8 637  W  
AUY 0.09 0.13 0.11 0.12 311 150  W   4.5 AUY 0.14 0.61 0.48 0.57 8 164  W  
AUY 0.03 0.04 0.03 0.04 335 455  W   5 AUY 0.88 1.21 0.95 0.99 0 56  W  
AUY 0.02 0.03 0.02 0.01 8 571  W   5.5 AUY 1.23 1.74 1.33 1.46 0 5  W  
 
2021-04-01 - Calls 2021-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 0.85 1.28 1.07 1.07 0 1  W   3 AUY 0.00 0.20 0.03 0.02 0 4  W  
AUY 0.48 0.83 0.65 0.64 1 5  W   3.5 AUY 0.00 0.12 0.10 0.09 13 8  W  
AUY 0.28 0.32 0.31 0.33 70 123  W   4 AUY 0.24 0.31 0.14 0.28 0 39  W  
AUY 0.11 0.15 0.15 0.15 197 320  W   4.5 AUY 0.49 0.68 0.61 0.59 0 105  W  
AUY 0.04 0.06 0.05 0.06 386 364  W   5 AUY 0.89 1.31 0.63 1.00 0 23  W  
AUY 0.01 0.05 0.03 0.02 23 293  W   5.5 AUY 1.37 1.89 0.00 1.47 0 0  W  
 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 0.82 2.37 0.00 1.08 0 0  W   3 AUY 0.00 0.99 0.00 0.03 0 0  W  
AUY 0.50 0.74 0.64 0.67 0 9  W   3.5 AUY 0.06 0.16 0.10 0.12 5 0  W  
AUY 0.28 0.32 0.31 0.37 885 26  W   4 AUY 0.26 0.32 0.33 0.32 38 21  W  
AUY 0.09 0.17 0.14 0.18 213 119  W   4.5 AUY 0.47 0.81 0.00 0.63 0 0  W  
AUY 0.02 0.08 0.05 0.08 11 5  W   5 AUY 0.94 1.09 0.00 1.03 0 0  W  
AUY 0.02 0.31 0.05 0.03 0 8  W   5.5 AUY 1.33 1.73 0.00 1.48 0 0  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.03 1.21 1.14 1.09 3 651  S   3 AUY 0.00 0.09 0.05 0.04 11 116  S  
AUY 0.62 0.70 0.61 0.69 2318 150  S   3.5 AUY 0.09 0.13 0.11 0.14 18 505  S  
AUY 0.31 0.37 0.34 0.40 1266 2347  S   4 AUY 0.29 0.33 0.32 0.34 33 19923  S  
AUY 0.16 0.21 0.17 0.21 2520 5443  S   4.5 AUY 0.56 0.81 0.67 0.66 11 372  S  
AUY 0.09 0.10 0.10 0.10 1429 12442  S   5 AUY 0.79 1.12 1.06 1.05 3 8137  S  
AUY 0.03 0.07 0.07 0.05 43 1698  S   5.5 AUY 1.35 1.76 1.09 1.49 0 40  S  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.04 1.26 1.16 1.25 20 333  S   3 AUY 0.06 0.20 0.12 0.18 0 134  S  
AUY 0.77 0.88 0.82 0.94 46 156  S   3.5 AUY 0.16 0.35 0.29 0.35 61 25  S  
AUY 0.54 0.57 0.58 0.68 1441 1740  S   4 AUY 0.52 0.56 0.54 0.60 32 2199  S  
AUY 0.36 0.40 0.38 0.49 9 509  S   4.5 AUY 0.83 0.88 0.88 0.90 28 10354  S  
AUY 0.26 0.29 0.27 0.35 1004 5032  S   5 AUY 1.18 1.35 1.28 1.26 0 7662  S  
AUY 0.20 0.23 0.18 0.25 124 461  S   5.5 AUY 1.61 1.77 1.65 1.65 26 3514  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.