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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA260417C00020000 | 8/20 12:32 PM | 20.00 | 10.50 | 13.45 | 13.8 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| AA260417C00022500 | 10/23 10:27 AM | 22.50 | 19.30 | 13.5 | 14.9 | 0.00 | 0.00% | 11 | 63 | 66.60% | Yes |
| AA260417C00025000 | 10/23 3:19 PM | 25.00 | 17.10 | 11.3 | 12.8 | 0.00 | 0.00% | 1 | 19 | 61.91% | Yes |
| AA260417C00030000 | 10/30 3:02 PM | 30.00 | 9.74 | 8.1 | 8.95 | 0.00 | 0.00% | 5 | 82 | 59.35% | Yes |
| AA260417C00035000 | 11/5 2:28 PM | 35.00 | 5.42 | 5.2 | 5.75 | -0.58 | -9.67% | 200 | 492 | 54.35% | Yes |
| AA260417C00040000 | 11/5 11:14 AM | 40.00 | 3.40 | 3.25 | 3.7 | -0.10 | -2.86% | 30 | 905 | 53.19% | No |
| AA260417C00045000 | 11/3 11:19 AM | 45.00 | 2.55 | 1.99 | 2.36 | 0.00 | 0.00% | 1 | 299 | 52.86% | No |
| AA260417C00050000 | 11/5 3:50 PM | 50.00 | 1.32 | 1.21 | 1.52 | 0.14 | 11.86% | 4 | 174 | 53.03% | No |
| AA260417C00055000 | 11/5 12:01 PM | 55.00 | 0.80 | 0.76 | 0.85 | -0.10 | -11.11% | 20 | 155 | 52.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA260417P00015000 | 8/21 1:42 PM | 15.00 | 0.23 | 0 | 0.59 | 0.00 | 0.00% | 0 | 3 | 81.84% | No |
| AA260417P00020000 | 10/30 1:47 PM | 20.00 | 0.31 | 0.04 | 0.36 | 0.00 | 0.00% | 3 | 21 | 53.13% | No |
| AA260417P00022500 | 10/29 1:37 PM | 22.50 | 0.35 | 0.38 | 0.8 | 0.00 | 0.00% | 4 | 68 | 57.28% | No |
| AA260417P00025000 | 11/4 3:35 PM | 25.00 | 0.90 | 0.67 | 0.97 | 0.00 | 0.00% | 3 | 56 | 52.20% | No |
| AA260417P00030000 | 11/5 11:20 AM | 30.00 | 2.02 | 1.88 | 2.24 | -0.17 | -7.76% | 1000 | 364 | 52.27% | No |
| AA260417P00035000 | 11/5 10:34 AM | 35.00 | 4.15 | 3.7 | 4.15 | 0.10 | 2.47% | 6 | 1826 | 48.05% | No |
| AA260417P00040000 | 11/4 10:11 AM | 40.00 | 6.85 | 6.55 | 7.3 | 0.00 | 0.00% | 1 | 30 | 48.58% | Yes |
| AA260417P00045000 | 10/27 10:32 AM | 45.00 | 8.25 | 10.2 | 11.15 | 0.00 | 0.00% | 6 | 68 | 49.49% | Yes |
