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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA251114C00025000 | 10/10 11:31 AM | 25.00 | 11.07 | 10 | 11.6 | 0.00 | 0.00% | 1 | 0 | 119.14% | Yes |
| AA251114C00027000 | 10/13 3:12 PM | 27.00 | 9.65 | 8 | 10.45 | 0.00 | 0.00% | 0 | 1 | 157.03% | Yes |
| AA251114C00030000 | 11/4 3:32 PM | 30.00 | 6.00 | 5.05 | 6.35 | 0.00 | 0.00% | 1 | 2 | 121.88% | Yes |
| AA251114C00032000 | 11/4 3:32 PM | 32.00 | 3.93 | 3.1 | 4.55 | 0.00 | 0.00% | 1 | 8 | 103.52% | Yes |
| AA251114C00033000 | 10/23 1:23 PM | 33.00 | 8.26 | 2.21 | 4.05 | 0.00 | 0.00% | 2 | 4 | 62.11% | Yes |
| AA251114C00034000 | 11/5 9:42 AM | 34.00 | 2.01 | 2.05 | 2.69 | -0.58 | -22.39% | 1 | 36 | 60.55% | Yes |
| AA251114C00034500 | 11/5 11:33 AM | 34.50 | 1.89 | 1.84 | 2.38 | -1.01 | -34.83% | 5 | 15 | 63.87% | Yes |
| AA251114C00035000 | 11/5 1:20 PM | 35.00 | 1.63 | 1.52 | 2.13 | 0.15 | 10.14% | 63 | 111 | 64.36% | Yes |
| AA251114C00036000 | 11/5 3:41 PM | 36.00 | 1.14 | 0.99 | 1.78 | 0.15 | 15.15% | 73 | 191 | 67.29% | No |
| AA251114C00036500 | 11/5 3:09 PM | 36.50 | 0.97 | 0.8 | 1.15 | 0.18 | 22.78% | 19 | 58 | 58.40% | No |
| AA251114C00037000 | 11/5 3:52 PM | 37.00 | 0.75 | 0.63 | 0.81 | 0.14 | 22.95% | 50 | 269 | 54.88% | No |
| AA251114C00037500 | 11/5 2:43 PM | 37.50 | 0.63 | 0.48 | 0.75 | 0.15 | 31.25% | 49 | 105 | 57.23% | No |
| AA251114C00038000 | 11/5 3:40 PM | 38.00 | 0.42 | 0.36 | 0.44 | 0.06 | 16.67% | 178 | 111 | 52.34% | No |
| AA251114C00038500 | 11/5 3:11 PM | 38.50 | 0.35 | 0.28 | 0.45 | 0.09 | 34.62% | 62 | 91 | 56.25% | No |
| AA251114C00039000 | 11/5 3:13 PM | 39.00 | 0.27 | 0.18 | 0.35 | 0.04 | 17.39% | 9 | 204 | 55.08% | No |
| AA251114C00039500 | 11/5 1:45 PM | 39.50 | 0.18 | 0.09 | 0.25 | -0.25 | -58.14% | 8 | 36 | 52.54% | No |
| AA251114C00040000 | 11/5 3:08 PM | 40.00 | 0.14 | 0.01 | 0.18 | 0.02 | 16.67% | 9 | 167 | 58.01% | No |
| AA251114C00040500 | 11/5 10:50 AM | 40.50 | 0.21 | 0 | 0.27 | 0.04 | 23.53% | 3 | 69 | 58.01% | No |
| AA251114C00041000 | 11/5 3:21 PM | 41.00 | 0.08 | 0.03 | 0.08 | -0.02 | -20.00% | 35 | 749 | 51.17% | No |
| AA251114C00042000 | 11/5 12:01 PM | 42.00 | 0.06 | 0 | 0.07 | -0.12 | -66.67% | 4 | 35 | 53.91% | No |
| AA251114C00043000 | 11/4 2:17 PM | 43.00 | 0.08 | 0 | 0.55 | 0.00 | 0.00% | 5 | 39 | 92.58% | No |
| AA251114C00044000 | 11/5 10:50 AM | 44.00 | 0.13 | 0 | 0.26 | 0.03 | 30.00% | 7 | 83 | 84.18% | No |
| AA251114C00045000 | 11/4 1:23 PM | 45.00 | 0.07 | 0 | 0.54 | 0.00 | 0.00% | 5 | 87 | 107.81% | No |
| AA251114C00046000 | 11/3 9:34 AM | 46.00 | 0.14 | 0 | 0.74 | 0.00 | 0.00% | 4 | 3 | 124.81% | No |
| AA251114C00047000 | 11/4 11:40 AM | 47.00 | 0.38 | 0 | 0.38 | 0.00 | 0.00% | 1 | 58 | 112.70% | No |
| AA251114C00049000 | 10/29 11:10 AM | 49.00 | 0.17 | 0 | 0.93 | 0.00 | 0.00% | 5 | 5 | 155.08% | No |
| AA251114C00050000 | 11/3 11:31 AM | 50.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 1 | 31 | 103.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA251114P00020000 | 10/13 11:52 AM | 20.00 | 0.04 | 0 | 0.06 | 0.00 | 0.00% | 0 | 1 | 165.63% | No |
| AA251114P00026000 | 10/3 2:05 PM | 26.00 | 0.17 | 0 | 0.08 | 0.00 | 0.00% | 2 | 2 | 100.78% | No |
| AA251114P00027000 | 10/15 3:50 PM | 27.00 | 0.14 | 0 | 0.08 | 0.00 | 0.00% | 5 | 5 | 90.63% | No |
| AA251114P00028000 | 10/23 1:09 PM | 28.00 | 0.05 | 0 | 0.09 | 0.00 | 0.00% | 1 | 19 | 82.03% | No |
| AA251114P00029000 | 10/31 1:57 PM | 29.00 | 0.07 | 0 | 0.1 | 0.00 | 0.00% | 14 | 18 | 73.05% | No |
| AA251114P00030000 | 11/5 10:50 AM | 30.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 7 | 32 | 62.89% | No |
| AA251114P00031000 | 11/4 2:07 PM | 31.00 | 0.11 | 0 | 0.17 | 0.00 | 0.00% | 30 | 37 | 59.38% | No |
| AA251114P00032000 | 11/5 12:42 PM | 32.00 | 0.08 | 0.05 | 0.21 | -0.13 | -61.90% | 11 | 112 | 54.10% | No |
| AA251114P00033000 | 11/5 3:59 PM | 33.00 | 0.25 | 0.16 | 0.45 | -0.14 | -35.90% | 54 | 233 | 56.45% | No |
| AA251114P00033500 | 11/5 3:30 PM | 33.50 | 0.30 | 0.24 | 0.64 | -0.18 | -37.50% | 5 | 38 | 57.91% | No |
| AA251114P00034000 | 11/5 3:19 PM | 34.00 | 0.42 | 0.39 | 0.55 | -0.27 | -39.13% | 53 | 258 | 51.95% | No |
| AA251114P00034500 | 11/5 3:19 PM | 34.50 | 0.55 | 0.57 | 0.69 | -0.23 | -29.49% | 304 | 244 | 52.05% | No |
| AA251114P00035000 | 11/5 2:46 PM | 35.00 | 0.79 | 0.69 | 1.39 | -0.33 | -29.46% | 6 | 278 | 62.21% | No |
| AA251114P00035500 | 11/5 11:41 AM | 35.50 | 1.06 | 0.97 | 1.1 | -0.20 | -15.87% | 3 | 88 | 51.56% | No |
| AA251114P00036000 | 11/5 3:08 PM | 36.00 | 1.13 | 1.2 | 1.53 | -0.16 | -12.40% | 36 | 806 | 54.79% | Yes |
| AA251114P00036500 | 11/5 2:19 PM | 36.50 | 1.50 | 1.42 | 2.66 | -0.32 | -17.58% | 38 | 187 | 72.17% | Yes |
| AA251114P00037000 | 11/5 11:15 AM | 37.00 | 1.98 | 1.79 | 2.22 | -0.16 | -7.48% | 12 | 189 | 56.06% | Yes |
| AA251114P00037500 | 11/5 2:45 PM | 37.50 | 2.22 | 1.97 | 2.41 | 0.48 | 27.59% | 11 | 20 | 58.98% | Yes |
| AA251114P00038000 | 11/4 3:11 PM | 38.00 | 2.83 | 2.01 | 2.69 | 0.00 | 0.00% | 5 | 101 | 54.10% | Yes |
| AA251114P00038500 | 11/3 10:36 AM | 38.50 | 2.56 | 2.39 | 3.9 | 0.00 | 0.00% | 29 | 72 | 57.42% | Yes |
| AA251114P00039000 | 11/5 10:15 AM | 39.00 | 3.83 | 2.9 | 4 | 1.09 | 39.78% | 5 | 122 | 83.50% | Yes |
| AA251114P00039500 | 11/5 2:05 PM | 39.50 | 4.08 | 3.45 | 3.95 | 1.06 | 35.10% | 2 | 28 | 54.30% | Yes |
| AA251114P00040000 | 11/3 11:17 AM | 40.00 | 3.58 | 3.8 | 5.15 | 0.00 | 0.00% | 2 | 114 | 61.13% | Yes |
| AA251114P00040500 | 10/27 10:42 AM | 40.50 | 2.10 | 4 | 5.45 | 0.00 | 0.00% | 0 | 1 | 98.14% | Yes |
| AA251114P00041000 | 11/4 2:35 PM | 41.00 | 5.07 | 4.7 | 6.05 | 0.00 | 0.00% | 1 | 85 | 59.77% | Yes |
| AA251114P00042000 | 10/27 10:45 AM | 42.00 | 2.89 | 5.65 | 7.05 | 0.00 | 0.00% | 1 | 24 | 64.06% | Yes |
| AA251114P00043000 | 10/23 1:40 PM | 43.00 | 3.00 | 6.65 | 8.05 | 0.00 | 0.00% | 0 | 16 | 71.29% | Yes |
| AA251114P00044000 | 10/30 9:30 AM | 44.00 | 6.45 | 6.35 | 10.2 | 0.00 | 0.00% | 0 | 1 | 58.59% | Yes |
| AA251114P00045000 | 10/30 9:30 AM | 45.00 | 7.25 | 7.15 | 11.2 | 0.00 | 0.00% | 1 | 1 | 213.09% | Yes |
| AA251114P00046000 | 10/30 3:24 PM | 46.00 | 8.95 | 8.15 | 12.2 | 0.00 | 0.00% | 3 | 2 | 222.95% | Yes |
| AA251114P00054000 | 10/30 9:56 AM | 54.00 | 16.69 | 16.05 | 20.1 | 0.00 | 0.00% | 1 | 3 | 283.50% | Yes |
