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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA260116C00012500 | 9/16 9:30 AM | 12.50 | 21.80 | 21.5 | 25.4 | 0.00 | 0.00% | 3 | 114 | 136.72% | Yes |
| AA260116C00015000 | 10/1 10:16 AM | 15.00 | 19.14 | 19 | 23.05 | 0.00 | 0.00% | 3 | 99 | 122.27% | Yes |
| AA260116C00017500 | 8/26 10:31 AM | 17.50 | 15.20 | 15.4 | 15.6 | 0.00 | 0.00% | 1 | 34 | 0.00% | Yes |
| AA260116C00020000 | 11/4 9:38 AM | 20.00 | 16.24 | 15.6 | 18.1 | 0.00 | 0.00% | 5 | 277 | 125.20% | Yes |
| AA260116C00022500 | 10/16 12:58 PM | 22.50 | 14.83 | 12.8 | 14.35 | 0.00 | 0.00% | 4 | 305 | 74.12% | Yes |
| AA260116C00025000 | 11/5 10:33 AM | 25.00 | 11.07 | 10.8 | 11.85 | -1.03 | -8.51% | 5 | 1146 | 70.41% | Yes |
| AA260116C00030000 | 11/5 3:26 PM | 30.00 | 7.25 | 6.85 | 7.25 | 0.50 | 7.41% | 3 | 3354 | 59.47% | Yes |
| AA260116C00035000 | 11/5 3:18 PM | 35.00 | 4.00 | 3.6 | 3.8 | 0.59 | 17.30% | 15 | 9161 | 53.05% | Yes |
| AA260116C00040000 | 11/5 3:58 PM | 40.00 | 1.73 | 1.67 | 1.81 | 0.24 | 16.11% | 693 | 6855 | 51.76% | No |
| AA260116C00045000 | 11/5 2:18 PM | 45.00 | 0.75 | 0.7 | 0.8 | 0.07 | 10.29% | 8 | 4461 | 51.47% | No |
| AA260116C00050000 | 11/5 1:58 PM | 50.00 | 0.30 | 0.26 | 0.55 | 0.00 | 0.00% | 21 | 3800 | 55.23% | No |
| AA260116C00055000 | 11/5 11:48 AM | 55.00 | 0.20 | 0.11 | 0.35 | 0.02 | 11.11% | 6 | 7596 | 58.40% | No |
| AA260116C00060000 | 11/5 9:47 AM | 60.00 | 0.08 | 0.05 | 0.08 | -0.06 | -42.86% | 1 | 1162 | 54.49% | No |
| AA260116C00065000 | 11/3 9:37 AM | 65.00 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 25 | 3079 | 59.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA260116P00012500 | 8/8 2:14 PM | 12.50 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 4 | 277 | 89.06% | No |
| AA260116P00015000 | 11/3 11:16 AM | 15.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 3 | 762 | 82.81% | No |
| AA260116P00017500 | 11/3 11:16 AM | 17.50 | 0.04 | 0 | 0.28 | 0.00 | 0.00% | 2 | 2519 | 89.45% | No |
| AA260116P00020000 | 11/3 11:17 AM | 20.00 | 0.06 | 0 | 0.2 | 0.00 | 0.00% | 1 | 2334 | 70.12% | No |
| AA260116P00022500 | 11/4 11:58 AM | 22.50 | 0.10 | 0.06 | 0.17 | 0.00 | 0.00% | 1 | 6653 | 58.98% | No |
| AA260116P00025000 | 11/4 2:10 PM | 25.00 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 89 | 9393 | 53.22% | No |
| AA260116P00030000 | 11/5 3:25 PM | 30.00 | 0.79 | 0.81 | 0.87 | -0.14 | -15.05% | 19 | 11167 | 49.56% | No |
| AA260116P00035000 | 11/5 3:15 PM | 35.00 | 2.35 | 2.52 | 2.6 | -0.42 | -15.16% | 33 | 5591 | 47.24% | No |
| AA260116P00040000 | 11/5 12:44 PM | 40.00 | 5.55 | 5.4 | 5.65 | -0.20 | -3.48% | 26 | 3353 | 45.75% | Yes |
| AA260116P00045000 | 11/5 9:42 AM | 45.00 | 9.98 | 9.05 | 10.15 | 1.23 | 14.06% | 5 | 679 | 54.69% | Yes |
| AA260116P00050000 | 10/31 12:00 PM | 50.00 | 13.50 | 13.75 | 15 | 0.00 | 0.00% | 5 | 5 | 65.19% | Yes |
| AA260116P00055000 | 7/24 10:58 AM | 55.00 | 22.93 | 22.2 | 22.4 | 0.00 | 0.00% | 1 | 4 | 125.46% | Yes |
| AA260116P00060000 | 12/11 11:53 AM | 60.00 | 21.40 | 22.05 | 25.55 | 0.00 | 0.00% | 35 | 0 | 101.86% | Yes |
| AA260116P00065000 | 9/15 9:39 AM | 65.00 | 31.20 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
