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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA260618C00012500 | 9/19 10:44 AM | 12.50 | 20.13 | 22.85 | 26.6 | 0.00 | 0.00% | 1 | 1 | 127.64% | Yes |
| AA260618C00015000 | 10/8 3:58 PM | 15.00 | 22.40 | 19.3 | 23.35 | 0.00 | 0.00% | 1 | 3 | 81.79% | Yes |
| AA260618C00017500 | 8/5 1:40 PM | 17.50 | 12.94 | 15.8 | 16.05 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| AA260618C00020000 | 10/30 11:01 AM | 20.00 | 17.90 | 15.95 | 17.4 | 0.00 | 0.00% | 5 | 190 | 66.94% | Yes |
| AA260618C00022500 | 10/14 11:36 AM | 22.50 | 14.65 | 13.9 | 15.25 | 0.00 | 0.00% | 1 | 2 | 63.72% | Yes |
| AA260618C00025000 | 11/5 3:19 PM | 25.00 | 13.10 | 12 | 13.1 | -0.39 | -2.89% | 1 | 1661 | 60.28% | Yes |
| AA260618C00030000 | 11/5 10:43 AM | 30.00 | 9.00 | 8.75 | 10.5 | -0.04 | -0.44% | 5 | 976 | 62.40% | Yes |
| AA260618C00035000 | 11/5 2:28 PM | 35.00 | 6.27 | 6.25 | 6.75 | 0.16 | 2.62% | 200 | 777 | 55.70% | Yes |
| AA260618C00040000 | 11/5 3:10 PM | 40.00 | 4.50 | 4.25 | 4.75 | 0.09 | 2.04% | 21 | 2964 | 54.47% | No |
| AA260618C00045000 | 11/4 3:00 PM | 45.00 | 2.88 | 2.54 | 3.3 | 0.00 | 0.00% | 342 | 932 | 52.25% | No |
| AA260618C00050000 | 11/4 11:26 AM | 50.00 | 2.20 | 1.65 | 2.26 | 0.00 | 0.00% | 10 | 11027 | 51.83% | No |
| AA260618C00055000 | 11/4 9:30 AM | 55.00 | 1.71 | 1.08 | 1.6 | 0.00 | 0.00% | 4 | 39 | 52.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA260618P00012500 | 6/27 9:46 AM | 12.50 | 0.28 | 0 | 0.35 | 0.00 | 0.00% | 1 | 48 | 74.71% | No |
| AA260618P00015000 | 9/8 3:37 PM | 15.00 | 0.22 | 0 | 0 | 0.00 | 0.00% | 1 | 48 | 25.00% | No |
| AA260618P00017500 | 11/3 9:30 AM | 17.50 | 0.22 | 0.06 | 0.56 | 0.00 | 0.00% | 57 | 327 | 59.28% | No |
| AA260618P00020000 | 10/31 9:30 AM | 20.00 | 0.46 | 0.27 | 0.78 | 0.00 | 0.00% | 7 | 141 | 56.64% | No |
| AA260618P00022500 | 11/4 2:43 PM | 22.50 | 0.80 | 0.59 | 0.9 | 0.00 | 0.00% | 1 | 420 | 52.25% | No |
| AA260618P00025000 | 11/4 2:43 PM | 25.00 | 1.35 | 1.01 | 1.4 | 0.00 | 0.00% | 1 | 3683 | 51.03% | No |
| AA260618P00030000 | 11/4 1:32 PM | 30.00 | 2.79 | 2.54 | 2.88 | 0.00 | 0.00% | 252 | 657 | 51.56% | No |
| AA260618P00035000 | 11/4 2:38 PM | 35.00 | 5.00 | 4.6 | 5.1 | 0.00 | 0.00% | 180 | 2248 | 49.63% | No |
| AA260618P00040000 | 11/4 11:54 AM | 40.00 | 7.55 | 7.35 | 8.25 | 0.00 | 0.00% | 5 | 1187 | 49.93% | Yes |
| AA260618P00045000 | 10/30 1:24 PM | 45.00 | 10.31 | 10.7 | 11.7 | 0.00 | 0.00% | 1 | 1004 | 47.64% | Yes |
