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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA270115C00012500 | 10/23 9:54 AM | 12.50 | 28.50 | 21.5 | 26.5 | 0.00 | 0.00% | 2 | 72 | 74.61% | Yes |
| AA270115C00015000 | 11/4 10:08 AM | 15.00 | 22.20 | 20.75 | 22.4 | 0.00 | 0.00% | 1 | 29 | 64.75% | Yes |
| AA270115C00017500 | 10/31 12:27 PM | 17.50 | 20.50 | 18.2 | 20.7 | 0.00 | 0.00% | 1 | 533 | 61.67% | Yes |
| AA270115C00020000 | 11/4 11:50 AM | 20.00 | 18.02 | 17.5 | 18.75 | 0.00 | 0.00% | 1 | 1095 | 68.14% | Yes |
| AA270115C00022500 | 10/27 11:56 AM | 22.50 | 19.83 | 14.05 | 16.85 | 0.00 | 0.00% | 1 | 62 | 56.18% | Yes |
| AA270115C00025000 | 10/29 12:01 PM | 25.00 | 17.49 | 12.8 | 14.7 | 0.00 | 0.00% | 1 | 357 | 55.23% | Yes |
| AA270115C00030000 | 11/5 10:32 AM | 30.00 | 11.04 | 10.75 | 11.7 | -0.27 | -2.39% | 4 | 917 | 57.08% | Yes |
| AA270115C00035000 | 11/5 3:31 PM | 35.00 | 8.89 | 8.4 | 9.5 | 0.31 | 3.61% | 3 | 599 | 56.48% | Yes |
| AA270115C00040000 | 11/5 9:32 AM | 40.00 | 6.30 | 6.25 | 7.2 | -0.40 | -5.97% | 1 | 1239 | 53.42% | No |
| AA270115C00045000 | 11/5 3:09 PM | 45.00 | 5.03 | 3.95 | 6.35 | -0.34 | -6.33% | 44 | 1592 | 52.25% | No |
| AA270115C00050000 | 11/5 2:45 PM | 50.00 | 3.85 | 3.45 | 4.9 | -0.95 | -19.79% | 15 | 901 | 52.99% | No |
| AA270115C00055000 | 11/5 12:03 PM | 55.00 | 2.83 | 2.65 | 3.4 | -0.47 | -14.24% | 1 | 623 | 50.85% | No |
| AA270115C00060000 | 11/5 10:04 AM | 60.00 | 2.19 | 2.02 | 2.51 | 0.02 | 0.92% | 5 | 273 | 51.88% | No |
| AA270115C00065000 | 11/4 3:26 PM | 65.00 | 1.58 | 1.52 | 1.8 | 0.00 | 0.00% | 10 | 542 | 50.15% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA270115P00012500 | 10/27 11:39 AM | 12.50 | 0.26 | 0.07 | 0.4 | 0.00 | 0.00% | 2 | 99 | 56.74% | No |
| AA270115P00015000 | 10/28 9:30 AM | 15.00 | 0.40 | 0.24 | 1.1 | 0.00 | 0.00% | 7 | 88 | 60.94% | No |
| AA270115P00017500 | 10/30 2:13 PM | 17.50 | 0.76 | 0.63 | 0.94 | 0.00 | 0.00% | 15 | 657 | 53.96% | No |
| AA270115P00020000 | 10/29 3:17 PM | 20.00 | 1.20 | 0.71 | 1.39 | 0.00 | 0.00% | 11 | 307 | 55.03% | No |
| AA270115P00022500 | 10/23 1:58 PM | 22.50 | 1.40 | 1.25 | 2.15 | 0.00 | 0.00% | 7 | 4288 | 50.29% | No |
| AA270115P00025000 | 10/31 9:30 AM | 25.00 | 2.68 | 1.93 | 3.15 | 0.00 | 0.00% | 2 | 2427 | 50.71% | No |
| AA270115P00030000 | 10/28 3:36 PM | 30.00 | 3.50 | 3.7 | 5 | 0.00 | 0.00% | 8 | 4314 | 53.39% | No |
| AA270115P00035000 | 11/5 3:31 PM | 35.00 | 6.62 | 6.4 | 7.05 | 0.12 | 1.85% | 1 | 3023 | 48.66% | No |
| AA270115P00040000 | 10/31 11:09 AM | 40.00 | 9.20 | 8.9 | 9.75 | 0.00 | 0.00% | 7 | 181 | 45.51% | Yes |
| AA270115P00045000 | 10/23 3:13 PM | 45.00 | 10.50 | 11.35 | 13.6 | 0.00 | 0.00% | 3 | 22 | 47.02% | Yes |
| AA270115P00050000 | 10/23 10:24 AM | 50.00 | 14.61 | 16 | 17.45 | 0.00 | 0.00% | 1 | 6 | 46.31% | Yes |
| AA270115P00055000 | 10/24 3:50 PM | 55.00 | 17.80 | 20.05 | 21.1 | 0.00 | 0.00% | 10 | 10 | 41.80% | Yes |
| AA270115P00065000 | 1/22 10:43 AM | 65.00 | 26.87 | 30.9 | 31.5 | 0.00 | 0.00% | 10 | 38 | 51.45% | Yes |
