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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA251205C00033000 | 10/31 2:02 PM | 33.00 | 4.60 | 3.65 | 4.25 | 0.00 | 0.00% | 1 | 2 | 59.33% | Yes |
| AA251205C00034000 | 10/30 9:33 AM | 34.00 | 4.36 | 3 | 3.5 | 0.00 | 0.00% | 1 | 2 | 57.13% | Yes |
| AA251205C00035000 | 11/4 2:23 PM | 35.00 | 2.32 | 2.23 | 2.95 | 0.00 | 0.00% | 3 | 19 | 54.44% | Yes |
| AA251205C00037000 | 11/5 2:03 PM | 37.00 | 1.65 | 1.33 | 2 | -0.35 | -17.50% | 1 | 13 | 53.86% | No |
| AA251205C00038000 | 11/3 3:50 PM | 38.00 | 1.79 | 1.1 | 1.45 | 0.00 | 0.00% | 12 | 53 | 52.83% | No |
| AA251205C00039000 | 11/5 3:47 PM | 39.00 | 0.93 | 0.73 | 1.14 | -0.26 | -21.85% | 4 | 41 | 51.32% | No |
| AA251205C00040000 | 11/4 9:35 AM | 40.00 | 0.65 | 0.6 | 0.89 | 0.00 | 0.00% | 1 | 129 | 52.44% | No |
| AA251205C00041000 | 11/5 2:00 PM | 41.00 | 0.70 | 0.44 | 0.62 | -0.16 | -18.60% | 4 | 8 | 51.27% | No |
| AA251205C00042000 | 11/4 1:19 PM | 42.00 | 0.39 | 0.29 | 0.39 | 0.00 | 0.00% | 1 | 16 | 51.17% | No |
| AA251205C00043000 | 11/3 10:11 AM | 43.00 | 0.45 | 0.02 | 0.7 | 0.00 | 0.00% | 1 | 102 | 54.74% | No |
| AA251205C00044000 | 10/30 2:26 PM | 44.00 | 0.56 | 0 | 1.12 | 0.00 | 0.00% | 1 | 14 | 67.77% | No |
| AA251205C00045000 | 11/4 11:09 AM | 45.00 | 0.23 | 0 | 0.68 | 0.00 | 0.00% | 91 | 116 | 62.70% | No |
| AA251205C00046000 | 10/27 11:06 AM | 46.00 | 0.89 | 0 | 0.65 | 0.00 | 0.00% | 0 | 20 | 66.02% | No |
| AA251205C00047000 | 10/29 12:30 PM | 47.00 | 0.66 | 0 | 0.63 | 0.00 | 0.00% | 5 | 9 | 69.43% | No |
| AA251205C00048000 | 10/30 11:24 AM | 48.00 | 0.33 | 0 | 0.61 | 0.00 | 0.00% | 0 | 1 | 72.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA251205P00029000 | 10/30 11:24 AM | 29.00 | 0.33 | 0 | 0.42 | 0.00 | 0.00% | 1 | 8 | 54.49% | No |
| AA251205P00030000 | 11/4 3:30 PM | 30.00 | 0.33 | 0.04 | 0.59 | 0.00 | 0.00% | 1 | 33 | 53.42% | No |
| AA251205P00031000 | 11/5 1:04 PM | 31.00 | 0.40 | 0.29 | 0.5 | 0.02 | 5.26% | 5 | 41 | 54.05% | No |
| AA251205P00032000 | 10/30 3:28 PM | 32.00 | 0.51 | 0.34 | 0.82 | 0.00 | 0.00% | 0 | 5 | 56.98% | No |
| AA251205P00033000 | 11/4 1:52 PM | 33.00 | 0.90 | 0.58 | 1.1 | 0.00 | 0.00% | 1 | 14 | 56.15% | No |
| AA251205P00034000 | 11/5 9:50 AM | 34.00 | 1.30 | 0.9 | 1.44 | 0.00 | 0.00% | 3 | 25 | 55.27% | No |
| AA251205P00035000 | 11/5 2:18 PM | 35.00 | 1.66 | 1.3 | 1.84 | -0.21 | -11.23% | 10 | 49 | 54.20% | No |
| AA251205P00036000 | 11/4 3:26 PM | 36.00 | 2.33 | 1.79 | 2.33 | 0.00 | 0.00% | 1 | 211 | 53.61% | Yes |
| AA251205P00037000 | 11/3 3:50 PM | 37.00 | 2.20 | 2.32 | 2.89 | 0.00 | 0.00% | 8 | 36 | 53.03% | Yes |
| AA251205P00038000 | 10/30 12:17 PM | 38.00 | 2.81 | 2.9 | 3.55 | 0.00 | 0.00% | 23 | 26 | 53.22% | Yes |
| AA251205P00039000 | 11/3 9:59 AM | 39.00 | 3.47 | 3.6 | 4.2 | 0.00 | 0.00% | 2 | 12 | 51.47% | Yes |
| AA251205P00040000 | 11/5 3:44 PM | 40.00 | 4.70 | 4.3 | 4.95 | -0.30 | -6.00% | 4 | 20 | 50.73% | Yes |
| AA251205P00041000 | 10/30 3:47 PM | 41.00 | 5.02 | 5.15 | 6.55 | 0.00 | 0.00% | 0 | 3 | 53.37% | Yes |
| AA251205P00046000 | 10/24 11:38 AM | 46.00 | 7.10 | 9.2 | 11.1 | 0.00 | 0.00% | 1 | 1 | 87.74% | Yes |
