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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA260918C00015000 | 10/30 1:49 PM | 15.00 | 24.00 | 20 | 23 | 0.00 | 0.00% | 1 | 7 | 73.93% | Yes |
| AA260918C00017500 | 9/25 10:26 AM | 17.50 | 15.20 | 21 | 24.45 | 0.00 | 0.00% | 1 | 2 | 126.42% | Yes |
| AA260918C00020000 | 10/27 3:24 PM | 20.00 | 21.01 | 16.6 | 19 | 0.00 | 0.00% | 1 | 5 | 75.10% | Yes |
| AA260918C00022500 | 10/23 3:40 PM | 22.50 | 19.23 | 14.25 | 16.45 | 0.00 | 0.00% | 1 | 2 | 64.55% | Yes |
| AA260918C00025000 | 10/23 9:47 AM | 25.00 | 17.00 | 12.75 | 14.7 | 0.00 | 0.00% | 1 | 301 | 64.50% | Yes |
| AA260918C00030000 | 10/30 3:03 PM | 30.00 | 11.30 | 9.65 | 10.55 | 0.00 | 0.00% | 1 | 239 | 56.85% | Yes |
| AA260918C00035000 | 11/4 11:48 AM | 35.00 | 8.00 | 6.9 | 8.2 | 0.00 | 0.00% | 6 | 380 | 55.15% | Yes |
| AA260918C00040000 | 11/5 11:46 AM | 40.00 | 5.48 | 5.05 | 5.95 | -0.62 | -10.16% | 1 | 132 | 53.42% | No |
| AA260918C00045000 | 11/4 10:10 AM | 45.00 | 4.06 | 3.65 | 4.7 | 0.00 | 0.00% | 1 | 2368 | 53.85% | No |
| AA260918C00050000 | 11/5 3:10 PM | 50.00 | 2.90 | 2.67 | 3.2 | -0.70 | -19.44% | 12 | 77 | 52.17% | No |
| AA260918C00055000 | 11/4 9:30 AM | 55.00 | 2.30 | 1.86 | 2.29 | 0.00 | 0.00% | 1 | 1 | 51.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA260918P00015000 | 10/29 12:42 PM | 15.00 | 0.23 | 0.05 | 0.76 | 0.00 | 0.00% | 1 | 106 | 62.99% | No |
| AA260918P00017500 | 10/31 9:30 AM | 17.50 | 0.47 | 0.28 | 0.79 | 0.00 | 0.00% | 21 | 47 | 56.93% | No |
| AA260918P00020000 | 10/31 9:30 AM | 20.00 | 0.78 | 0.68 | 1.01 | 0.00 | 0.00% | 7 | 106 | 54.66% | No |
| AA260918P00022500 | 11/4 11:07 AM | 22.50 | 1.25 | 1.09 | 1.38 | 0.00 | 0.00% | 10 | 240 | 52.17% | No |
| AA260918P00025000 | 11/3 2:21 PM | 25.00 | 2.88 | 1.61 | 2.17 | 0.00 | 0.00% | 2 | 1514 | 51.78% | No |
| AA260918P00030000 | 10/29 9:43 AM | 30.00 | 2.71 | 2.86 | 3.5 | 0.00 | 0.00% | 20 | 355 | 49.12% | No |
| AA260918P00035000 | 11/5 10:44 AM | 35.00 | 5.70 | 5.45 | 6 | -0.09 | -1.55% | 26 | 463 | 48.83% | No |
| AA260918P00040000 | 11/5 11:33 AM | 40.00 | 8.60 | 8.2 | 8.6 | 1.40 | 19.44% | 8 | 25 | 44.70% | Yes |
| AA260918P00045000 | 10/29 12:45 PM | 45.00 | 9.95 | 11.6 | 12.8 | 0.00 | 0.00% | 6 | 11 | 48.95% | Yes |
