WhaleQuant.io

AA Options Chain Overview

Explore strikes, OI, IV and strategy data for AA.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
AA280121C00020000 10/24 3:44 PM 20.00 22.75 18.05 20.35 0.00 0.00% 3 3 59.60% Yes
AA280121C00022500 11/4 12:22 PM 22.50 17.65 17 18.25 0.00 0.00% 3 8 58.23% Yes
AA280121C00025000 10/30 9:41 AM 25.00 16.51 15.5 16.75 0.00 0.00% 1 3 56.80% Yes
AA280121C00030000 11/4 3:43 PM 30.00 13.05 12.5 14.05 0.00 0.00% 4 66 53.54% Yes
AA280121C00035000 11/5 10:06 AM 35.00 11.16 10.5 12.65 -0.69 -5.82% 1 111 54.86% Yes
AA280121C00040000 11/4 10:16 AM 40.00 9.95 8.5 9.9 0.00 0.00% 1 729 51.11% No
AA280121C00045000 10/29 11:41 AM 45.00 9.25 6.95 8.45 0.00 0.00% 81 150 50.45% No
AA280121C00050000 10/27 1:58 PM 50.00 8.75 5.75 6.8 0.00 0.00% 1 358 51.53% No
AA280121C00055000 11/5 12:32 PM 55.00 5.40 5.15 5.8 -0.55 -9.24% 6 117 51.25% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
AA280121P00017500 10/30 9:30 AM 17.50 1.47 1.44 3.45 0.00 0.00% 3 16 59.16% No
AA280121P00020000 10/30 3:40 PM 20.00 2.18 2.01 2.98 0.00 0.00% 16 83 51.12% No
AA280121P00022500 10/21 10:01 AM 22.50 2.87 2.45 3.5 0.00 0.00% 51 75 51.54% No
AA280121P00025000 11/4 12:18 PM 25.00 3.90 3.7 4.05 0.00 0.00% 2 80 47.80% No
AA280121P00030000 11/5 12:28 PM 30.00 5.85 5.35 6.3 0.75 14.71% 5 766 46.57% No
AA280121P00035000 11/5 9:34 AM 35.00 8.60 7.75 9.85 0.43 5.26% 1 90 49.83% No
AA280121P00040000 10/24 12:11 PM 40.00 9.90 10.6 12.85 0.00 0.00% 8 626 48.21% Yes
AA280121P00055000 10/10 3:44 PM 55.00 21.76 21.1 22.55 0.00 0.00% 0 10 38.84% Yes