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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA261218C00012500 | 9/8 3:29 PM | 12.50 | 20.00 | 0 | 0 | 0.00 | 0.00% | 1 | 21 | 0.00% | Yes |
| AA261218C00015000 | 9/15 3:12 PM | 15.00 | 19.35 | 20.85 | 23 | 0.00 | 0.00% | 1 | 14 | 74.49% | Yes |
| AA261218C00017500 | 6/9 12:58 PM | 17.50 | 13.70 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| AA261218C00020000 | 11/5 3:20 PM | 20.00 | 18.00 | 17.1 | 18.5 | -3.34 | -15.65% | 10 | 79 | 66.21% | Yes |
| AA261218C00022500 | 10/24 2:41 PM | 22.50 | 19.04 | 14.3 | 16.25 | 0.00 | 0.00% | 1 | 15 | 56.01% | Yes |
| AA261218C00025000 | 10/27 3:53 PM | 25.00 | 17.65 | 13 | 14.45 | 0.00 | 0.00% | 1 | 47 | 56.84% | Yes |
| AA261218C00030000 | 11/3 1:27 PM | 30.00 | 11.60 | 10.65 | 11.35 | 0.00 | 0.00% | 9 | 298 | 57.23% | Yes |
| AA261218C00035000 | 11/4 9:48 AM | 35.00 | 8.45 | 8 | 8.9 | 0.00 | 0.00% | 1 | 271 | 54.87% | Yes |
| AA261218C00040000 | 11/5 10:59 AM | 40.00 | 6.45 | 6.05 | 7.15 | -0.25 | -3.73% | 9 | 741 | 54.40% | No |
| AA261218C00045000 | 11/5 3:09 PM | 45.00 | 4.82 | 3.75 | 6.15 | -0.31 | -6.04% | 64 | 1171 | 52.67% | No |
| AA261218C00050000 | 11/4 10:34 AM | 50.00 | 3.95 | 3.4 | 4 | 0.00 | 0.00% | 9 | 145 | 51.47% | No |
| AA261218C00055000 | 10/31 11:54 AM | 55.00 | 2.81 | 2.36 | 4.05 | -0.34 | -10.79% | 3 | 75 | 53.92% | No |
| AA261218C00060000 | 10/30 1:05 PM | 60.00 | 1.95 | 1.9 | 2.36 | -0.65 | -25.00% | 3 | 83 | 50.49% | No |
| AA261218C00065000 | 10/31 11:44 AM | 65.00 | 1.88 | 1.25 | 1.78 | 0.00 | 0.00% | 37 | 51 | 51.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA261218P00012500 | 11/4 3:48 PM | 12.50 | 0.23 | 0.02 | 0.32 | 0.00 | 0.00% | 100 | 126 | 55.18% | No |
| AA261218P00015000 | 10/22 3:29 PM | 15.00 | 0.45 | 0.23 | 0.59 | 0.00 | 0.00% | 1 | 217 | 55.66% | No |
| AA261218P00017500 | 10/23 3:51 PM | 17.50 | 0.57 | 0.21 | 0.84 | 0.00 | 0.00% | 3 | 76 | 56.89% | No |
| AA261218P00020000 | 10/31 9:30 AM | 20.00 | 1.24 | 0.65 | 1.28 | 0.00 | 0.00% | 2 | 98 | 50.24% | No |
| AA261218P00022500 | 10/27 1:50 PM | 22.50 | 1.35 | 1.13 | 2.3 | 0.00 | 0.00% | 1 | 767 | 52.17% | No |
| AA261218P00025000 | 10/30 3:22 PM | 25.00 | 2.30 | 1.82 | 2.97 | 0.03 | 1.32% | 2 | 713 | 50.93% | No |
| AA261218P00030000 | 11/3 1:18 PM | 30.00 | 3.92 | 3.55 | 4.15 | 0.00 | 0.00% | 4 | 1326 | 48.46% | No |
| AA261218P00035000 | 10/31 11:54 AM | 35.00 | 6.02 | 5.9 | 6.65 | 0.00 | 0.00% | 4 | 205 | 47.52% | No |
| AA261218P00040000 | 10/31 9:30 AM | 40.00 | 9.02 | 8.95 | 10.05 | 0.00 | 0.00% | 1 | 187 | 49.04% | Yes |
| AA261218P00045000 | 10/22 2:46 PM | 45.00 | 15.20 | 11.7 | 13.65 | 0.00 | 0.00% | 2 | 7 | 48.95% | Yes |
| AA261218P00050000 | 10/22 3:52 PM | 50.00 | 16.65 | 15.35 | 17.3 | 0.00 | 0.00% | 2 | 4 | 46.79% | Yes |
| AA261218P00055000 | 10/10 3:29 PM | 55.00 | 20.99 | 20 | 21 | 0.00 | 0.00% | 4 | 4 | 42.33% | Yes |
| AA261218P00060000 | 2/10 9:40 AM | 60.00 | 23.70 | 27.75 | 28.3 | 0.00 | 0.00% | 2 | 50 | 63.28% | Yes |
