Explore strikes, OI, IV and strategy data for AA.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA251107C00025000 | 10/17 2:36 PM | 25.00 | 10.34 | 10 | 11.6 | 0.00 | 0.00% | 1 | 0 | 253.13% | Yes |
| AA251107C00028000 | 10/22 12:30 PM | 28.00 | 7.90 | 7 | 8.3 | 0.00 | 0.00% | 1 | 0 | 315.23% | Yes |
| AA251107C00030000 | 10/30 3:02 PM | 30.00 | 7.43 | 5 | 6.35 | 0.00 | 0.00% | 5 | 0 | 258.40% | Yes |
| AA251107C00030500 | 10/21 3:42 PM | 30.50 | 6.85 | 4.5 | 5.85 | 0.00 | 0.00% | 0 | 0 | 242.19% | Yes |
| AA251107C00031000 | 10/31 9:48 AM | 31.00 | 6.41 | 4 | 5.4 | 0.00 | 0.00% | 1 | 0 | 233.20% | Yes |
| AA251107C00031500 | 10/31 9:38 AM | 31.50 | 5.63 | 3.5 | 4.85 | 0.00 | 0.00% | 2 | 0 | 209.77% | Yes |
| AA251107C00032000 | 11/3 10:02 AM | 32.00 | 5.05 | 3 | 4.45 | 0.00 | 0.00% | 5 | 1 | 206.64% | Yes |
| AA251107C00032500 | 11/4 11:36 AM | 32.50 | 3.84 | 2.51 | 4.05 | 0.00 | 0.00% | 1 | 1 | 77.34% | Yes |
| AA251107C00033000 | 11/5 9:54 AM | 33.00 | 2.62 | 2.02 | 3.4 | -1.19 | -31.23% | 2 | 5 | 166.41% | Yes |
| AA251107C00033500 | 11/4 11:36 AM | 33.50 | 2.98 | 1.66 | 2.89 | 0.00 | 0.00% | 1 | 1 | 55.47% | Yes |
| AA251107C00034000 | 11/5 3:43 PM | 34.00 | 1.97 | 1.74 | 2.58 | -1.28 | -39.38% | 2 | 15 | 104.30% | Yes |
| AA251107C00034500 | 10/29 10:58 AM | 34.50 | 5.25 | 1.33 | 2.2 | 0.00 | 0.00% | 1 | 1 | 99.22% | Yes |
| AA251107C00035000 | 11/5 3:51 PM | 35.00 | 1.15 | 0.68 | 1.59 | 0.18 | 18.56% | 110 | 26 | 67.38% | Yes |
| AA251107C00035500 | 11/5 3:52 PM | 35.50 | 0.88 | 0.57 | 0.88 | 0.19 | 27.54% | 128 | 50 | 56.84% | Yes |
| AA251107C00036000 | 11/5 3:46 PM | 36.00 | 0.65 | 0.41 | 0.65 | 0.17 | 35.42% | 215 | 231 | 61.52% | No |
| AA251107C00036500 | 11/5 3:42 PM | 36.50 | 0.37 | 0.12 | 0.4 | 0.06 | 19.35% | 48 | 161 | 52.54% | No |
| AA251107C00037000 | 11/5 3:52 PM | 37.00 | 0.13 | 0.05 | 0.24 | -0.08 | -38.10% | 122 | 749 | 52.73% | No |
| AA251107C00037500 | 11/5 3:13 PM | 37.50 | 0.15 | 0.08 | 0.21 | 0.05 | 50.00% | 22 | 348 | 64.84% | No |
| AA251107C00038000 | 11/5 3:58 PM | 38.00 | 0.07 | 0.06 | 0.09 | 0.00 | 0.00% | 78 | 473 | 62.89% | No |
| AA251107C00038500 | 11/5 3:11 PM | 38.50 | 0.05 | 0 | 0.06 | -0.08 | -61.54% | 11 | 787 | 59.38% | No |
| AA251107C00039000 | 11/5 12:06 PM | 39.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 13 | 798 | 71.09% | No |
| AA251107C00039500 | 11/5 2:19 PM | 39.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 91 | 326 | 67.19% | No |
| AA251107C00040000 | 11/5 3:56 PM | 40.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 76 | 329 | 77.34% | No |
| AA251107C00040500 | 11/4 10:17 AM | 40.50 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 1294 | 87.50% | No |
| AA251107C00041000 | 11/4 9:51 AM | 41.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 2 | 247 | 94.53% | No |
| AA251107C00042000 | 11/5 11:14 AM | 42.00 | 0.10 | 0 | 0.04 | 0.09 | 900.00% | 1 | 318 | 104.69% | No |
| AA251107C00043000 | 11/4 10:08 AM | 43.00 | 0.03 | 0 | 0.84 | 0.00 | 0.00% | 4 | 178 | 222.07% | No |
| AA251107C00043500 | 10/29 11:37 AM | 43.50 | 0.34 | 0 | 0.03 | 0.00 | 0.00% | 1 | 1 | 118.75% | No |
| AA251107C00044000 | 11/4 3:09 PM | 44.00 | 0.02 | 0 | 1.23 | 0.00 | 0.00% | 67 | 125 | 270.70% | No |
| AA251107C00044500 | 10/30 10:17 AM | 44.50 | 0.20 | 0 | 0.84 | 0.00 | 0.00% | 0 | 14 | 248.83% | No |
| AA251107C00045000 | 11/3 11:54 AM | 45.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 18 | 5313 | 135.94% | No |
| AA251107C00046000 | 11/5 10:37 AM | 46.00 | 0.28 | 0 | 0.81 | 0.06 | 27.27% | 1 | 125 | 271.48% | No |
| AA251107C00047000 | 11/5 10:37 AM | 47.00 | 0.35 | 0 | 1 | 0.32 | 1066.67% | 1 | 100 | 304.30% | No |
| AA251107C00048000 | 11/5 11:53 AM | 48.00 | 0.09 | 0 | 0.04 | -0.11 | -55.00% | 1 | 8 | 175.00% | No |
| AA251107C00049000 | 11/4 9:33 AM | 49.00 | 0.39 | 0 | 0.03 | 0.00 | 0.00% | 1 | 5 | 178.13% | No |
| AA251107C00050000 | 10/27 11:37 AM | 50.00 | 0.19 | 0 | 0.84 | 0.00 | 0.00% | 4 | 8 | 334.38% | No |
| AA251107C00052000 | 10/27 9:56 AM | 52.00 | 0.08 | 0 | 0.44 | 0.00 | 0.00% | 0 | 9 | 312.50% | No |
| AA251107C00053000 | 11/4 12:00 PM | 53.00 | 0.14 | 0 | 0.24 | 0.00 | 0.00% | 1 | 12 | 289.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA251107P00022000 | 11/5 3:57 PM | 22.00 | 0.10 | 0 | 0.1 | 0.09 | 900.00% | 2 | 3 | 320.31% | No |
| AA251107P00023000 | 11/5 3:56 PM | 23.00 | 0.17 | 0 | 0.2 | 0.03 | 21.43% | 2 | 3 | 331.25% | No |
| AA251107P00025000 | 11/5 3:56 PM | 25.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 1 | 21 | 196.88% | No |
| AA251107P00027000 | 11/5 3:57 PM | 27.00 | 0.22 | 0 | 0.2 | 0.11 | 100.00% | 1 | 3 | 225.78% | No |
| AA251107P00028000 | 10/24 1:51 PM | 28.00 | 0.11 | 0 | 0.24 | 0.00 | 0.00% | 6 | 24 | 209.38% | No |
| AA251107P00029000 | 11/4 1:48 PM | 29.00 | 0.03 | 0 | 0.04 | 0.00 | 0.00% | 1 | 28 | 134.38% | No |
| AA251107P00030000 | 11/3 10:23 AM | 30.00 | 0.01 | 0 | 0.39 | 0.00 | 0.00% | 1 | 47 | 180.47% | No |
| AA251107P00030500 | 10/30 10:15 AM | 30.50 | 0.01 | 0 | 0.24 | 0.00 | 0.00% | 18 | 27 | 148.44% | No |
| AA251107P00031000 | 10/31 3:53 PM | 31.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 36 | 81 | 95.31% | No |
| AA251107P00031500 | 11/4 2:33 PM | 31.50 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 43 | 89.84% | No |
| AA251107P00032000 | 11/5 2:44 PM | 32.00 | 0.05 | 0 | 0.09 | 0.02 | 66.67% | 5 | 113 | 89.84% | No |
| AA251107P00032500 | 11/4 3:22 PM | 32.50 | 0.06 | 0 | 0.06 | 0.00 | 0.00% | 3 | 75 | 73.44% | No |
| AA251107P00033000 | 11/5 3:16 PM | 33.00 | 0.03 | 0.02 | 0.2 | -0.05 | -62.50% | 129 | 271 | 85.94% | No |
| AA251107P00033500 | 11/5 3:58 PM | 33.50 | 0.07 | 0.02 | 0.13 | -0.05 | -41.67% | 1 | 49 | 66.41% | No |
| AA251107P00034000 | 11/5 3:26 PM | 34.00 | 0.10 | 0.04 | 0.16 | -0.16 | -61.54% | 37 | 189 | 59.77% | No |
| AA251107P00034500 | 11/5 3:48 PM | 34.50 | 0.15 | 0.02 | 0.29 | -0.20 | -57.14% | 38 | 195 | 55.47% | No |
| AA251107P00035000 | 11/5 3:18 PM | 35.00 | 0.20 | 0.06 | 0.32 | -0.39 | -66.10% | 50 | 655 | 59.38% | No |
| AA251107P00035500 | 11/5 3:33 PM | 35.50 | 0.15 | 0.2 | 0.57 | -0.61 | -80.26% | 69 | 208 | 65.04% | No |
| AA251107P00036000 | 11/5 3:13 PM | 36.00 | 0.60 | 0.47 | 0.78 | -0.45 | -42.86% | 103 | 1593 | 60.55% | Yes |
| AA251107P00036500 | 11/5 2:19 PM | 36.50 | 1.00 | 0.58 | 1.08 | -0.46 | -31.51% | 12 | 291 | 58.98% | Yes |
| AA251107P00037000 | 11/5 12:06 PM | 37.00 | 1.42 | 0.89 | 1.49 | -0.36 | -20.22% | 18 | 1928 | 63.67% | Yes |
| AA251107P00037500 | 11/5 10:41 AM | 37.50 | 2.00 | 1.34 | 2.07 | 0.45 | 29.03% | 12 | 161 | 86.91% | Yes |
| AA251107P00038000 | 11/5 3:25 PM | 38.00 | 2.04 | 1.95 | 2.35 | -0.80 | -28.17% | 8 | 2350 | 66.02% | Yes |
| AA251107P00038500 | 11/5 10:11 AM | 38.50 | 2.95 | 2.18 | 3.15 | 0.20 | 7.27% | 10 | 136 | 122.46% | Yes |
| AA251107P00039000 | 11/5 9:30 AM | 39.00 | 3.85 | 2.72 | 3.85 | 0.79 | 25.82% | 1 | 372 | 64.84% | Yes |
| AA251107P00039500 | 11/5 2:05 PM | 39.50 | 3.92 | 3.2 | 3.95 | -0.14 | -3.45% | 2 | 151 | 115.23% | Yes |
| AA251107P00040000 | 11/4 3:00 PM | 40.00 | 4.70 | 3.65 | 4.8 | 0.00 | 0.00% | 11 | 296 | 177.73% | Yes |
| AA251107P00040500 | 10/27 3:14 PM | 40.50 | 2.03 | 3.95 | 5.5 | 0.00 | 0.00% | 33 | 37 | 214.45% | Yes |
| AA251107P00041000 | 11/4 9:51 AM | 41.00 | 5.42 | 4.65 | 6.05 | 0.00 | 0.00% | 1 | 86 | 120.31% | Yes |
| AA251107P00042000 | 11/4 9:51 AM | 42.00 | 6.48 | 5.45 | 7.05 | 0.00 | 0.00% | 1 | 3 | 254.30% | Yes |
| AA251107P00043000 | 10/23 1:38 PM | 43.00 | 2.80 | 6.45 | 8.05 | 0.00 | 0.00% | 0 | 5 | 275.39% | Yes |
