WhaleQuant.io

AA Options Chain Overview

Explore strikes, OI, IV and strategy data for AA.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
AA251219C00020000 10/1 3:28 PM 20.00 14.20 13.95 18.1 0.00 0.00% 0 1 110.16% Yes
AA251219C00022500 10/1 3:28 PM 22.50 11.80 11.65 15.55 0.00 0.00% 0 1 96.48% Yes
AA251219C00025000 11/5 12:21 PM 25.00 10.85 10.85 11.55 0.34 3.24% 2 59 83.98% Yes
AA251219C00030000 11/5 10:07 AM 30.00 6.32 6.35 7 -0.40 -5.95% 72 119 65.33% Yes
AA251219C00035000 11/5 3:48 PM 35.00 2.95 2.88 3.05 -0.10 -3.28% 328 1065 52.69% Yes
AA251219C00040000 11/5 3:54 PM 40.00 1.12 1.05 1.15 0.12 12.00% 484 3371 51.86% No
AA251219C00045000 11/5 2:20 PM 45.00 0.34 0.31 0.56 0.04 13.33% 242 2126 55.47% No
AA251219C00050000 11/5 2:00 PM 50.00 0.08 0.05 0.26 -0.01 -11.11% 4 1075 57.03% No
AA251219C00055000 10/30 9:34 AM 55.00 0.18 0 0.1 0.00 0.00% 1 121 57.81% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
AA251219P00020000 10/13 11:54 AM 20.00 0.09 0 0.2 0.00 0.00% 0 1 89.84% No
AA251219P00022500 10/21 2:17 PM 22.50 0.08 0 0.09 0.00 0.00% 2 53 64.45% No
AA251219P00025000 11/4 3:14 PM 25.00 0.10 0.06 0.14 0.00 0.00% 186 406 58.98% No
AA251219P00030000 11/5 10:13 AM 30.00 0.53 0.25 0.62 -0.02 -3.64% 5 1386 55.42% No
AA251219P00035000 11/5 3:13 PM 35.00 1.82 1.92 2.04 -0.35 -16.13% 220 2914 48.88% No
AA251219P00040000 11/3 3:50 PM 40.00 4.45 4.7 5.75 0.00 0.00% 2 1272 60.74% Yes
AA251219P00045000 10/30 9:50 AM 45.00 8.50 8.8 10.1 0.00 0.00% 2 75 68.55% Yes