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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA251121C00020000 | 10/24 10:22 AM | 20.00 | 19.01 | 15 | 16.45 | 0.00 | 0.00% | 15 | 0 | 230.86% | Yes |
| AA251121C00022500 | 10/24 11:59 AM | 22.50 | 17.15 | 12.55 | 13.9 | 0.00 | 0.00% | 8 | 1 | 188.87% | Yes |
| AA251121C00025000 | 10/24 11:32 AM | 25.00 | 14.80 | 10.05 | 11.4 | 0.00 | 0.00% | 3 | 8 | 155.08% | Yes |
| AA251121C00030000 | 11/5 11:14 AM | 30.00 | 5.61 | 5.45 | 6.7 | -0.61 | -9.81% | 4 | 1099 | 74.51% | Yes |
| AA251121C00031000 | 10/30 11:34 AM | 31.00 | 6.17 | 4.5 | 5.55 | 0.00 | 0.00% | 0 | 4 | 61.13% | Yes |
| AA251121C00031500 | 10/31 11:13 AM | 31.50 | 5.39 | 4.1 | 5.1 | 0.00 | 0.00% | 1 | 1 | 60.74% | Yes |
| AA251121C00032000 | 11/4 1:13 PM | 32.00 | 4.47 | 3.65 | 4.65 | 0.00 | 0.00% | 3 | 14 | 58.30% | Yes |
| AA251121C00032500 | 10/31 11:37 AM | 32.50 | 4.40 | 3.25 | 4.3 | 0.00 | 0.00% | 1 | 1 | 59.08% | Yes |
| AA251121C00033000 | 11/4 3:54 PM | 33.00 | 3.18 | 2.8 | 3.8 | 0.00 | 0.00% | 1 | 2 | 54.49% | Yes |
| AA251121C00033500 | 11/4 3:03 PM | 33.50 | 2.68 | 2.8 | 3.45 | 0.00 | 0.00% | 23 | 26 | 61.82% | Yes |
| AA251121C00034000 | 10/30 2:03 PM | 34.00 | 4.20 | 2.46 | 3.2 | 0.00 | 0.00% | 6 | 41 | 62.89% | Yes |
| AA251121C00034500 | 11/4 3:57 PM | 34.50 | 2.05 | 2.16 | 2.71 | 0.00 | 0.00% | 1 | 15 | 59.57% | Yes |
| AA251121C00035000 | 11/5 12:46 PM | 35.00 | 1.98 | 1.74 | 2.48 | 0.18 | 10.00% | 43 | 5942 | 58.11% | Yes |
| AA251121C00035500 | 11/5 3:28 PM | 35.50 | 1.84 | 1.63 | 1.79 | 0.29 | 18.71% | 20 | 28 | 53.37% | Yes |
| AA251121C00036000 | 11/5 11:27 AM | 36.00 | 1.45 | 1.39 | 1.54 | -0.26 | -15.20% | 42 | 215 | 53.13% | No |
| AA251121C00036500 | 11/5 2:22 PM | 36.50 | 1.33 | 1.19 | 1.32 | 0.20 | 17.70% | 439 | 1612 | 53.27% | No |
| AA251121C00037000 | 11/5 3:49 PM | 37.00 | 1.06 | 0.98 | 1.12 | 0.16 | 17.78% | 22 | 385 | 52.73% | No |
| AA251121C00037500 | 11/5 3:32 PM | 37.50 | 0.91 | 0.83 | 0.95 | 0.11 | 13.75% | 38 | 340 | 53.03% | No |
| AA251121C00038000 | 11/5 3:22 PM | 38.00 | 0.85 | 0.68 | 0.77 | 0.20 | 30.77% | 24 | 467 | 52.25% | No |
| AA251121C00038500 | 11/5 2:19 PM | 38.50 | 0.64 | 0.56 | 0.66 | 0.04 | 6.67% | 7 | 159 | 52.69% | No |
| AA251121C00039000 | 11/5 3:11 PM | 39.00 | 0.57 | 0.46 | 0.56 | 0.10 | 21.28% | 38 | 263 | 53.03% | No |
| AA251121C00039500 | 11/5 3:20 PM | 39.50 | 0.47 | 0.37 | 0.44 | 0.10 | 27.03% | 26 | 234 | 52.44% | No |
| AA251121C00040000 | 11/5 3:09 PM | 40.00 | 0.35 | 0.3 | 0.35 | 0.07 | 25.00% | 179 | 7346 | 52.25% | No |
| AA251121C00040500 | 11/4 3:10 PM | 40.50 | 0.28 | 0.23 | 0.36 | 0.00 | 0.00% | 10 | 139 | 54.20% | No |
| AA251121C00041000 | 11/5 2:01 PM | 41.00 | 0.22 | 0.15 | 0.28 | -0.04 | -15.38% | 27 | 2176 | 52.64% | No |
| AA251121C00042000 | 11/5 12:29 PM | 42.00 | 0.15 | 0.1 | 0.35 | 0.00 | 0.00% | 14 | 466 | 59.77% | No |
| AA251121C00043000 | 11/5 11:32 AM | 43.00 | 0.09 | 0.05 | 0.5 | -0.01 | -10.00% | 30 | 142 | 69.43% | No |
| AA251121C00044000 | 11/5 3:11 PM | 44.00 | 0.08 | 0.02 | 0.28 | 0.01 | 14.29% | 4 | 547 | 65.23% | No |
| AA251121C00045000 | 11/5 3:57 PM | 45.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 13 | 1533 | 56.25% | No |
| AA251121C00046000 | 11/5 11:18 AM | 46.00 | 0.04 | 0 | 0.04 | -0.05 | -55.56% | 16 | 136 | 53.91% | No |
| AA251121C00048000 | 11/4 2:23 PM | 48.00 | 0.05 | 0.01 | 0.24 | 0.00 | 0.00% | 4 | 98 | 82.03% | No |
| AA251121C00049000 | 10/27 12:50 PM | 49.00 | 0.33 | 0 | 0.07 | 0.00 | 0.00% | 0 | 1 | 70.31% | No |
| AA251121C00050000 | 11/4 1:14 PM | 50.00 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 4 | 410 | 72.66% | No |
| AA251121C00051000 | 11/3 10:43 AM | 51.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 1 | 1 | 75.78% | No |
| AA251121C00052000 | 10/29 12:11 PM | 52.00 | 0.08 | 0 | 0.06 | 0.00 | 0.00% | 2 | 0 | 79.69% | No |
| AA251121C00054000 | 10/29 12:12 PM | 54.00 | 0.05 | 0 | 0.45 | 0.00 | 0.00% | 2 | 1 | 119.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA251121P00017500 | 10/7 10:42 AM | 17.50 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 1 | 41 | 185.94% | No |
| AA251121P00020000 | 10/17 11:25 AM | 20.00 | 0.06 | 0 | 0.05 | 0.00 | 0.00% | 1 | 569 | 120.31% | No |
| AA251121P00022500 | 11/5 2:03 PM | 22.50 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 1 | 422 | 81.25% | No |
| AA251121P00025000 | 11/3 2:48 PM | 25.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 128 | 2034 | 82.03% | No |
| AA251121P00027000 | 10/23 9:46 AM | 27.00 | 0.14 | 0 | 0.27 | 0.00 | 0.00% | 0 | 55 | 84.96% | No |
| AA251121P00028000 | 11/3 3:53 PM | 28.00 | 0.06 | 0.01 | 0.09 | 0.00 | 0.00% | 2 | 40 | 62.50% | No |
| AA251121P00029000 | 11/3 10:06 AM | 29.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 24 | 46 | 55.86% | No |
| AA251121P00030000 | 11/5 10:11 AM | 30.00 | 0.12 | 0.05 | 0.12 | -0.03 | -20.00% | 1 | 2555 | 52.54% | No |
| AA251121P00030500 | 11/5 10:11 AM | 30.50 | 0.17 | 0.09 | 0.21 | -0.15 | -46.87% | 1 | 33 | 55.27% | No |
| AA251121P00031000 | 11/5 3:39 PM | 31.00 | 0.15 | 0.09 | 0.25 | 0.02 | 15.38% | 5 | 35 | 52.64% | No |
| AA251121P00031500 | 11/3 10:06 AM | 31.50 | 0.18 | 0.16 | 0.33 | 0.00 | 0.00% | 6 | 24 | 53.52% | No |
| AA251121P00032000 | 11/5 2:05 PM | 32.00 | 0.28 | 0.05 | 0.36 | -0.12 | -30.00% | 7 | 160 | 55.57% | No |
| AA251121P00032500 | 11/5 3:12 PM | 32.50 | 0.31 | 0.33 | 0.4 | -0.21 | -40.38% | 58 | 118 | 50.59% | No |
| AA251121P00033000 | 11/5 3:42 PM | 33.00 | 0.43 | 0.43 | 0.5 | -0.16 | -27.12% | 18 | 2736 | 50.20% | No |
| AA251121P00033500 | 11/5 3:38 PM | 33.50 | 0.53 | 0.55 | 0.63 | -0.14 | -20.90% | 10 | 34 | 51.56% | No |
| AA251121P00034000 | 11/5 3:49 PM | 34.00 | 0.72 | 0.71 | 0.77 | -0.18 | -20.00% | 17 | 152 | 50.88% | No |
| AA251121P00034500 | 11/5 3:48 PM | 34.50 | 0.90 | 0.89 | 0.95 | -0.41 | -31.30% | 15 | 107 | 50.78% | No |
| AA251121P00035000 | 11/5 3:50 PM | 35.00 | 1.09 | 1.08 | 1.18 | -0.24 | -18.05% | 74 | 1790 | 51.51% | No |
| AA251121P00035500 | 11/5 3:10 PM | 35.50 | 1.21 | 1.31 | 1.42 | -0.43 | -26.22% | 12 | 1379 | 51.66% | No |
| AA251121P00036000 | 11/5 12:44 PM | 36.00 | 1.59 | 1.56 | 1.66 | 0.16 | 11.19% | 81 | 316 | 50.98% | Yes |
| AA251121P00036500 | 11/4 3:52 PM | 36.50 | 2.08 | 1.85 | 1.95 | -0.05 | -2.35% | 1 | 176 | 51.07% | Yes |
| AA251121P00037000 | 11/5 2:01 PM | 37.00 | 2.15 | 2.16 | 2.24 | 0.29 | 15.59% | 2 | 1940 | 50.34% | Yes |
| AA251121P00037500 | 11/5 3:49 PM | 37.50 | 2.50 | 2.2 | 2.64 | -0.16 | -6.02% | 301 | 180 | 52.64% | Yes |
| AA251121P00038000 | 11/5 10:14 AM | 38.00 | 3.21 | 2.41 | 3.35 | 0.06 | 1.90% | 5 | 546 | 65.72% | Yes |
| AA251121P00038500 | 11/5 10:33 AM | 38.50 | 3.45 | 2.81 | 3.45 | 0.75 | 27.78% | 1 | 435 | 55.86% | Yes |
| AA251121P00039000 | 11/5 10:15 AM | 39.00 | 4.02 | 3.2 | 4.15 | 0.12 | 3.08% | 5 | 185 | 68.55% | Yes |
| AA251121P00039500 | 10/31 11:43 AM | 39.50 | 3.60 | 3.6 | 4.6 | 0.00 | 0.00% | 3 | 183 | 71.24% | Yes |
| AA251121P00040000 | 11/5 12:49 PM | 40.00 | 4.49 | 3.9 | 4.6 | -0.26 | -5.47% | 1 | 444 | 53.03% | Yes |
| AA251121P00040500 | 10/31 10:36 AM | 40.50 | 4.32 | 4.35 | 5.45 | 0.00 | 0.00% | 2 | 89 | 73.63% | Yes |
| AA251121P00041000 | 11/4 1:10 PM | 41.00 | 5.15 | 4.85 | 5.95 | 0.00 | 0.00% | 8 | 307 | 77.64% | Yes |
| AA251121P00042000 | 10/30 9:51 AM | 42.00 | 5.87 | 5.65 | 7.1 | 0.00 | 0.00% | 2 | 75 | 50.78% | Yes |
| AA251121P00043000 | 10/30 9:30 AM | 43.00 | 6.25 | 6.6 | 8 | 0.00 | 0.00% | 1 | 21 | 95.02% | Yes |
| AA251121P00044000 | 10/23 12:55 PM | 44.00 | 4.10 | 7.6 | 9.05 | 0.00 | 0.00% | 0 | 3 | 55.08% | Yes |
| AA251121P00045000 | 10/23 3:18 PM | 45.00 | 5.15 | 8.45 | 10.05 | 0.00 | 0.00% | 11 | 68 | 111.23% | Yes |
| AA251121P00050000 | 10/29 11:25 AM | 50.00 | 10.35 | 12.1 | 16.2 | 0.00 | 0.00% | 12 | 9 | 193.85% | Yes |
| AA251121P00052000 | 10/29 11:25 AM | 52.00 | 12.30 | 14.05 | 18.2 | 0.00 | 0.00% | 8 | 7 | 205.76% | Yes |
