WhaleQuant.io

AI Options Chain Overview

Explore strikes, OI, IV and strategy data for AI.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
AI251219C00002500 9/22 1:09 PM 2.50 15.90 0 0 0.00 0.00% 2 4 0.00% Yes
AI251219C00005000 10/6 2:16 PM 5.00 15.00 9.6 12.15 0.00 0.00% 1 11 400.20% Yes
AI251219C00007500 10/29 11:05 AM 7.50 9.30 7.1 9.65 0.00 0.00% 1 17 276.95% Yes
AI251219C00010000 10/13 3:50 PM 10.00 9.50 5.15 6.9 0.00 0.00% 2 59 90.04% Yes
AI251219C00012500 11/5 9:39 AM 12.50 3.85 3.65 4 -0.15 -3.75% 2 335 79.79% Yes
AI251219C00015000 11/5 12:33 PM 15.00 2.33 2.07 2.25 0.16 7.37% 2 1368 77.54% Yes
AI251219C00017500 11/5 12:23 PM 17.50 1.20 1.19 1.21 0.02 1.69% 242 4473 81.25% No
AI251219C00020000 11/5 12:15 PM 20.00 0.67 0.66 0.7 0.00 0.00% 91 5491 85.45% No
AI251219C00022500 11/5 11:49 AM 22.50 0.42 0.41 0.42 0.01 2.44% 150 2560 90.43% No
AI251219C00025000 11/5 11:36 AM 25.00 0.27 0.27 0.3 0.00 0.00% 438 4878 96.68% No
AI251219C00027500 11/5 12:37 PM 27.50 0.20 0.2 0.21 -0.04 -16.00% 12 1930 102.34% No
AI251219C00030000 11/5 12:37 PM 30.00 0.16 0.15 0.16 0.01 6.67% 19 1843 107.42% No
AI251219C00032500 11/4 3:34 PM 32.50 0.13 0.09 0.14 0.00 0.00% 2 666 111.13% No
AI251219C00035000 11/4 3:34 PM 35.00 0.11 0.1 0.15 0.00 0.00% 3 2073 121.48% No
AI251219C00037500 11/3 10:17 AM 37.50 0.11 0.07 0.12 0.00 0.00% 1 1187 123.83% No
AI251219C00040000 11/5 9:49 AM 40.00 0.10 0.05 0.24 0.02 25.00% 4 3160 140.63% No
AI251219C00042500 10/30 1:01 PM 42.50 0.11 0 0.23 0.00 0.00% 1 93 141.80% No
AI251219C00045000 11/5 12:21 PM 45.00 0.07 0.01 0.07 0.02 40.00% 150 993 127.34% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
AI251219P00002500 10/7 11:20 AM 2.50 0.06 0 2.06 0.00 0.00% 1 3 608.98% No
AI251219P00005000 11/5 9:37 AM 5.00 0.03 0 0.06 -0.04 -57.14% 1 101 156.25% No
AI251219P00007500 10/29 11:48 AM 7.50 0.06 0 0.12 0.00 0.00% 2 148 117.19% No
AI251219P00010000 11/5 12:38 PM 10.00 0.10 0.1 0.11 -0.01 -9.09% 538 1848 86.72% No
AI251219P00012500 11/5 12:33 PM 12.50 0.41 0.41 0.44 -0.04 -8.89% 66 1797 79.79% No
AI251219P00015000 11/5 12:03 PM 15.00 1.25 1.2 1.26 -0.01 -0.79% 49 3110 76.07% No
AI251219P00017500 11/5 11:36 AM 17.50 2.74 2.61 2.74 0.02 0.74% 601 3621 75.59% Yes
AI251219P00020000 11/5 10:40 AM 20.00 4.68 4.55 4.75 -0.07 -1.47% 30 1705 78.22% Yes
AI251219P00022500 11/5 11:15 AM 22.50 7.00 6.8 7.15 0.05 0.72% 50 1377 87.70% Yes
AI251219P00025000 11/5 10:26 AM 25.00 9.20 9.15 9.55 0.22 2.45% 1 865 93.55% Yes
AI251219P00027500 10/24 9:37 AM 27.50 9.55 11.5 11.95 0.00 0.00% 1 406 92.19% Yes
AI251219P00030000 10/22 12:28 PM 30.00 12.85 13.35 15.15 0.00 0.00% 120 434 106.84% Yes
AI251219P00032500 10/2 9:33 AM 32.50 15.00 15.8 17.55 0.00 0.00% 1 107 103.52% Yes
AI251219P00035000 10/9 12:08 PM 35.00 16.14 18.3 20.45 0.00 0.00% 1 2 141.60% Yes
AI251219P00037500 8/11 11:35 AM 37.50 20.80 20.35 20.45 0.00 0.00% 0 0 0.00% Yes
AI251219P00040000 8/25 9:34 AM 40.00 22.53 22.8 22.95 0.00 0.00% 4 0 0.00% Yes
AI251219P00042500 7/15 10:36 AM 42.50 16.05 25.3 25.45 0.00 0.00% 20 21 0.00% Yes
AI251219P00045000 7/30 10:00 AM 45.00 21.00 27.8 27.95 0.00 0.00% 3 0 0.00% Yes