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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA251128C00025000 | 10/17 2:36 PM | 25.00 | 10.40 | 10.05 | 12.95 | 0.00 | 0.00% | 1 | 1 | 135.45% | Yes |
| AA251128C00029000 | 10/17 3:56 PM | 29.00 | 6.87 | 6.15 | 8 | 0.00 | 0.00% | 2 | 2 | 70.70% | Yes |
| AA251128C00030000 | 11/5 11:14 AM | 30.00 | 5.61 | 5.2 | 6.6 | -4.00 | -41.62% | 4 | 2 | 50.59% | Yes |
| AA251128C00031000 | 10/23 9:35 AM | 31.00 | 7.35 | 4.35 | 5.7 | 0.00 | 0.00% | 3 | 4 | 50.98% | Yes |
| AA251128C00032000 | 11/3 12:54 PM | 32.00 | 5.21 | 4.2 | 4.75 | 0.00 | 0.00% | 13 | 18 | 61.91% | Yes |
| AA251128C00033000 | 11/3 3:55 PM | 33.00 | 4.61 | 3.45 | 3.95 | 0.00 | 0.00% | 10 | 20 | 59.47% | Yes |
| AA251128C00034000 | 11/4 1:34 PM | 34.00 | 2.81 | 2.66 | 3.45 | 0.00 | 0.00% | 1 | 24 | 59.33% | Yes |
| AA251128C00035000 | 11/3 2:21 PM | 35.00 | 3.00 | 2.17 | 2.3 | 0.00 | 0.00% | 57 | 83 | 52.00% | Yes |
| AA251128C00036000 | 11/5 3:51 PM | 36.00 | 1.77 | 1.66 | 1.8 | -0.13 | -6.84% | 26 | 94 | 51.76% | No |
| AA251128C00037000 | 11/5 11:28 AM | 37.00 | 1.25 | 1.23 | 1.39 | 0.06 | 5.04% | 25 | 391 | 51.47% | No |
| AA251128C00038000 | 11/5 10:06 AM | 38.00 | 0.91 | 0.92 | 1.02 | 0.08 | 9.64% | 1 | 286 | 51.22% | No |
| AA251128C00039000 | 11/5 3:13 PM | 39.00 | 0.78 | 0.64 | 0.75 | 0.16 | 25.81% | 5 | 30 | 50.68% | No |
| AA251128C00040000 | 11/5 3:10 PM | 40.00 | 0.53 | 0.43 | 0.53 | -0.13 | -19.70% | 19 | 96 | 50.05% | No |
| AA251128C00041000 | 11/5 3:32 PM | 41.00 | 0.35 | 0.31 | 0.36 | -0.02 | -5.41% | 63 | 21 | 50.10% | No |
| AA251128C00042000 | 11/4 2:38 PM | 42.00 | 0.20 | 0.2 | 0.3 | 0.00 | 0.00% | 59 | 109 | 51.27% | No |
| AA251128C00043000 | 11/4 11:20 AM | 43.00 | 0.38 | 0 | 0.44 | 0.00 | 0.00% | 1 | 5 | 54.59% | No |
| AA251128C00044000 | 11/4 12:39 PM | 44.00 | 0.14 | 0 | 0.75 | 0.00 | 0.00% | 26 | 27 | 68.55% | No |
| AA251128C00045000 | 10/30 9:30 AM | 45.00 | 0.45 | 0 | 0.54 | 0.00 | 0.00% | 1 | 9 | 67.38% | No |
| AA251128C00046000 | 11/3 2:51 PM | 46.00 | 0.12 | 0 | 0.78 | 0.00 | 0.00% | 6 | 8 | 79.20% | No |
| AA251128C00047000 | 10/30 9:30 AM | 47.00 | 0.30 | 0 | 0.25 | 0.00 | 0.00% | 1 | 7 | 64.65% | No |
| AA251128C00048000 | 10/29 10:35 AM | 48.00 | 0.34 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 87.40% | No |
| AA251128C00050000 | 10/23 1:55 PM | 50.00 | 0.45 | 0 | 0.55 | 0.00 | 0.00% | 0 | 62 | 89.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA251128P00025000 | 10/17 2:04 PM | 25.00 | 0.15 | 0 | 0.16 | 0.00 | 0.00% | 20 | 50 | 78.32% | No |
| AA251128P00028000 | 10/21 11:02 AM | 28.00 | 0.20 | 0 | 0.22 | 0.00 | 0.00% | 0 | 6 | 60.55% | No |
| AA251128P00029000 | 10/21 10:52 AM | 29.00 | 0.31 | 0 | 0.4 | 0.00 | 0.00% | 7 | 23 | 61.33% | No |
| AA251128P00030000 | 11/3 9:45 AM | 30.00 | 0.13 | 0 | 0.37 | 0.00 | 0.00% | 50 | 93 | 52.54% | No |
| AA251128P00031000 | 11/4 2:07 PM | 31.00 | 0.33 | 0.02 | 0.29 | 0.00 | 0.00% | 22 | 23 | 51.27% | No |
| AA251128P00032000 | 11/5 2:44 PM | 32.00 | 0.43 | 0.36 | 0.45 | 0.24 | 126.32% | 5 | 52 | 50.39% | No |
| AA251128P00033000 | 11/5 2:32 PM | 33.00 | 0.63 | 0.58 | 0.69 | 0.05 | 8.62% | 3 | 129 | 50.20% | No |
| AA251128P00034000 | 11/5 10:06 AM | 34.00 | 1.07 | 0.9 | 1.01 | 0.29 | 37.18% | 6 | 91 | 50.00% | No |
| AA251128P00035000 | 11/5 12:56 PM | 35.00 | 1.35 | 1.3 | 1.4 | -0.23 | -14.56% | 13 | 102 | 49.32% | No |
| AA251128P00036000 | 11/5 3:13 PM | 36.00 | 1.65 | 1.79 | 1.88 | -0.25 | -13.16% | 11 | 79 | 48.68% | Yes |
| AA251128P00037000 | 11/4 2:01 PM | 37.00 | 2.51 | 2.37 | 2.48 | 0.00 | 0.00% | 5 | 8 | 48.88% | Yes |
| AA251128P00038000 | 11/5 3:25 PM | 38.00 | 2.82 | 2.92 | 3.15 | -0.23 | -7.54% | 1 | 27 | 48.78% | Yes |
| AA251128P00039000 | 10/31 12:46 PM | 39.00 | 3.40 | 3.4 | 4.7 | 0.00 | 0.00% | 1 | 31 | 53.91% | Yes |
| AA251128P00040000 | 10/29 12:09 PM | 40.00 | 2.45 | 4.1 | 5.5 | 0.00 | 0.00% | 1 | 6 | 52.39% | Yes |
| AA251128P00041000 | 11/4 1:55 PM | 41.00 | 5.60 | 5 | 6.35 | 0.00 | 0.00% | 1 | 1 | 53.71% | Yes |
| AA251128P00042000 | 11/4 1:10 PM | 42.00 | 6.13 | 5.35 | 7.2 | 0.00 | 0.00% | 6 | 7 | 80.47% | Yes |
| AA251128P00043000 | 10/20 3:43 PM | 43.00 | 5.43 | 6.3 | 8.15 | 0.00 | 0.00% | 0 | 2 | 85.06% | Yes |
