Explore strikes, OI, IV and strategy data for AAL.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL251107C00003000 | 11/5 2:22 PM | 3.00 | 10.40 | 10.3 | 10.6 | 0.73 | 7.55% | 238 | 165 | 793.75% | Yes |
| AAL251107C00004000 | 11/5 1:38 PM | 4.00 | 9.38 | 8.75 | 11.35 | 0.65 | 7.45% | 321 | 59 | 1314.06% | Yes |
| AAL251107C00005000 | 11/5 1:38 PM | 5.00 | 8.49 | 7.45 | 10.35 | 1.04 | 13.96% | 87 | 26 | 995.31% | Yes |
| AAL251107C00006000 | 11/5 11:41 AM | 6.00 | 7.03 | 6.95 | 9.35 | -0.09 | -1.26% | 88 | 25 | 971.88% | Yes |
| AAL251107C00006500 | 11/5 2:29 PM | 6.50 | 7.01 | 6.7 | 8.85 | 0.27 | 4.01% | 91 | 62 | 952.34% | Yes |
| AAL251107C00007000 | 11/5 2:23 PM | 7.00 | 6.70 | 6.25 | 6.6 | 0.30 | 4.69% | 51 | 133 | 287.50% | Yes |
| AAL251107C00008000 | 11/5 2:29 PM | 8.00 | 5.49 | 5.25 | 5.65 | 0.07 | 1.29% | 27 | 86 | 300.00% | Yes |
| AAL251107C00009000 | 11/5 2:26 PM | 9.00 | 4.65 | 3.75 | 6.35 | 0.48 | 11.51% | 26 | 20 | 544.53% | Yes |
| AAL251107C00009500 | 11/4 2:14 PM | 9.50 | 3.69 | 3.4 | 5.85 | 0.00 | 0.00% | 20 | 33 | 518.75% | Yes |
| AAL251107C00010000 | 11/5 2:30 PM | 10.00 | 3.29 | 2.91 | 4.25 | 0.69 | 26.54% | 2 | 103 | 271.09% | Yes |
| AAL251107C00010500 | 11/5 2:30 PM | 10.50 | 2.90 | 2.52 | 3.45 | 0.30 | 11.54% | 2 | 62 | 185.94% | Yes |
| AAL251107C00011000 | 11/5 3:19 PM | 11.00 | 2.52 | 2.2 | 3.35 | 0.83 | 49.11% | 96 | 136 | 271.88% | Yes |
| AAL251107C00011500 | 11/5 3:39 PM | 11.50 | 2.00 | 1.15 | 2.86 | 0.38 | 23.46% | 182 | 673 | 139.84% | Yes |
| AAL251107C00012000 | 11/5 3:35 PM | 12.00 | 1.53 | 1.37 | 1.6 | 0.78 | 104.00% | 167 | 1097 | 102.34% | Yes |
| AAL251107C00012500 | 11/5 3:54 PM | 12.50 | 1.00 | 0.92 | 1.15 | 0.66 | 194.12% | 868 | 1411 | 91.02% | Yes |
| AAL251107C00013000 | 11/5 3:57 PM | 13.00 | 0.49 | 0.47 | 0.53 | 0.36 | 276.92% | 2982 | 6419 | 56.25% | Yes |
| AAL251107C00013500 | 11/5 3:59 PM | 13.50 | 0.20 | 0.18 | 0.2 | 0.16 | 400.00% | 4271 | 7376 | 48.83% | No |
| AAL251107C00014000 | 11/5 3:55 PM | 14.00 | 0.04 | 0.04 | 0.05 | 0.03 | 300.00% | 4065 | 5629 | 47.27% | No |
| AAL251107C00014500 | 11/5 3:57 PM | 14.50 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 607 | 921 | 53.13% | No |
| AAL251107C00015000 | 11/5 12:59 PM | 15.00 | 0.02 | 0 | 0.02 | 0.01 | 100.00% | 175 | 2052 | 65.63% | No |
| AAL251107C00015500 | 11/3 3:17 PM | 15.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 201 | 71.88% | No |
| AAL251107C00016000 | 11/3 10:16 AM | 16.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 103 | 87.50% | No |
| AAL251107C00016500 | 11/3 10:16 AM | 16.50 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 4 | 25 | 146.09% | No |
| AAL251107C00017000 | 10/31 3:29 PM | 17.00 | 0.08 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1 | 112.50% | No |
| AAL251107C00017500 | 11/3 10:38 AM | 17.50 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 2 | 56 | 134.38% | No |
| AAL251107C00018000 | 10/31 9:54 AM | 18.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 2 | 0 | 131.25% | No |
| AAL251107C00019000 | 11/3 9:41 AM | 19.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 3 | 168.75% | No |
| AAL251107C00020000 | 11/5 9:33 AM | 20.00 | 0.02 | 0 | 0.02 | -0.27 | -93.10% | 1 | 3 | 190.62% | No |
| AAL251107C00021000 | 11/4 11:10 AM | 21.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 2 | 4 | 212.50% | No |
| AAL251107C00022500 | 10/30 3:27 PM | 22.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 11 | 218.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL251107P00003000 | 11/5 2:24 PM | 3.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 7 | 12 | 981.25% | No |
| AAL251107P00004000 | 11/5 2:24 PM | 4.00 | 0.20 | 0 | 0.21 | 0.13 | 185.71% | 4 | 9 | 809.38% | No |
| AAL251107P00005000 | 10/31 10:30 AM | 5.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 6 | 462.50% | No |
| AAL251107P00006000 | 11/3 10:15 AM | 6.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 2 | 375.00% | No |
| AAL251107P00007000 | 11/5 1:44 PM | 7.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 4 | 6 | 312.50% | No |
| AAL251107P00007500 | 11/5 1:44 PM | 7.50 | 0.04 | 0 | 0.09 | -0.25 | -86.21% | 4 | 2 | 356.25% | No |
| AAL251107P00008500 | 11/3 9:41 AM | 8.50 | 0.29 | 0 | 0.3 | 0.00 | 0.00% | 1 | 85 | 375.00% | No |
| AAL251107P00009000 | 11/3 10:55 AM | 9.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 24 | 531 | 187.50% | No |
| AAL251107P00009500 | 11/4 3:09 PM | 9.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 24 | 3124 | 162.50% | No |
| AAL251107P00010000 | 11/5 10:08 AM | 10.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2081 | 137.50% | No |
| AAL251107P00010500 | 11/5 11:08 AM | 10.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1053 | 118.75% | No |
| AAL251107P00011000 | 11/5 1:26 PM | 11.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 247 | 4692 | 96.88% | No |
| AAL251107P00011500 | 11/5 10:39 AM | 11.50 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 31 | 3166 | 81.25% | No |
| AAL251107P00012000 | 11/5 2:57 PM | 12.00 | 0.01 | 0 | 0.02 | -0.06 | -85.71% | 1052 | 4225 | 67.19% | No |
| AAL251107P00012500 | 11/5 3:58 PM | 12.50 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 2178 | 7183 | 56.25% | No |
| AAL251107P00013000 | 11/5 3:59 PM | 13.00 | 0.08 | 0.07 | 0.08 | -0.39 | -82.98% | 4107 | 6285 | 48.44% | No |
| AAL251107P00013500 | 11/5 3:58 PM | 13.50 | 0.25 | 0.24 | 0.25 | -0.57 | -69.51% | 3718 | 2276 | 42.58% | Yes |
| AAL251107P00014000 | 11/5 3:58 PM | 14.00 | 0.62 | 0.56 | 0.65 | -0.76 | -55.07% | 321 | 1896 | 53.52% | Yes |
| AAL251107P00014500 | 11/5 11:59 AM | 14.50 | 1.55 | 0.91 | 1.39 | -0.15 | -8.82% | 1 | 122 | 78.91% | Yes |
| AAL251107P00015000 | 10/31 12:39 PM | 15.00 | 2.01 | 1.16 | 2.93 | 0.00 | 0.00% | 6 | 0 | 209.77% | Yes |
| AAL251107P00016000 | 11/4 1:36 PM | 16.00 | 3.40 | 1.87 | 4.6 | 0.00 | 0.00% | 2 | 3 | 308.20% | Yes |
| AAL251107P00016500 | 10/24 9:52 AM | 16.50 | 3.01 | 2.6 | 4.15 | 0.00 | 0.00% | 25 | 0 | 239.84% | Yes |
| AAL251107P00017000 | 11/5 10:07 AM | 17.00 | 4.47 | 3.15 | 4.9 | 1.21 | 37.12% | 1 | 0 | 303.13% | Yes |
| AAL251107P00018000 | 10/21 3:20 PM | 18.00 | 5.64 | 4 | 5.45 | 0.00 | 0.00% | 0 | 0 | 242.97% | Yes |
| AAL251107P00020000 | 11/3 11:25 AM | 20.00 | 7.18 | 5.75 | 8.6 | 0.00 | 0.00% | 1 | 0 | 456.25% | Yes |
| AAL251107P00021000 | 10/28 3:59 PM | 21.00 | 8.65 | 6.75 | 9.6 | 0.00 | 0.00% | 0 | 0 | 487.89% | Yes |
| AAL251107P00022500 | 11/3 11:28 AM | 22.50 | 9.50 | 8.25 | 11.1 | 0.00 | 0.00% | 2 | 0 | 531.25% | Yes |
