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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL251114C00005000 | 11/5 11:07 AM | 5.00 | 8.44 | 7.05 | 10.35 | 0.06 | 0.72% | 4 | 2 | 464.06% | Yes |
| AAL251114C00008000 | 11/5 1:38 PM | 8.00 | 5.50 | 4.3 | 7.35 | 2.00 | 57.14% | 1 | 185 | 304.30% | Yes |
| AAL251114C00008500 | 10/31 3:38 PM | 8.50 | 4.58 | 4.3 | 6.85 | 0.00 | 0.00% | 1 | 3 | 332.42% | Yes |
| AAL251114C00009000 | 10/31 12:43 PM | 9.00 | 4.00 | 3.2 | 6.35 | 0.00 | 0.00% | 4 | 3 | 239.84% | Yes |
| AAL251114C00009500 | 10/21 10:33 AM | 9.50 | 2.85 | 2.7 | 5.85 | 0.00 | 0.00% | 1 | 0 | 216.02% | Yes |
| AAL251114C00010000 | 11/3 11:34 AM | 10.00 | 3.48 | 2.51 | 3.85 | 0.00 | 0.00% | 16 | 600 | 207.81% | Yes |
| AAL251114C00010500 | 11/5 2:11 PM | 10.50 | 2.70 | 1.97 | 4.05 | 0.34 | 14.41% | 2 | 29 | 110.16% | Yes |
| AAL251114C00011000 | 11/5 1:28 PM | 11.00 | 2.50 | 2.35 | 3.45 | 0.39 | 18.48% | 13 | 124 | 169.92% | Yes |
| AAL251114C00011500 | 11/5 3:56 PM | 11.50 | 2.01 | 1.92 | 2.15 | 0.56 | 38.62% | 45 | 374 | 83.59% | Yes |
| AAL251114C00012000 | 11/5 2:21 PM | 12.00 | 1.60 | 1.36 | 2.31 | 0.77 | 92.77% | 61 | 753 | 115.04% | Yes |
| AAL251114C00012500 | 11/5 3:41 PM | 12.50 | 1.10 | 0.9 | 1.12 | 0.56 | 103.70% | 341 | 888 | 63.09% | Yes |
| AAL251114C00013000 | 11/5 3:57 PM | 13.00 | 0.64 | 0.64 | 0.69 | 0.35 | 120.69% | 3297 | 30170 | 51.56% | Yes |
| AAL251114C00013500 | 11/5 3:54 PM | 13.50 | 0.39 | 0.37 | 0.4 | 0.23 | 143.75% | 9481 | 8250 | 49.41% | No |
| AAL251114C00014000 | 11/5 3:55 PM | 14.00 | 0.19 | 0.18 | 0.21 | 0.10 | 111.11% | 1458 | 2243 | 48.63% | No |
| AAL251114C00014500 | 11/5 3:50 PM | 14.50 | 0.10 | 0.07 | 0.1 | 0.05 | 100.00% | 226 | 1860 | 48.44% | No |
| AAL251114C00015000 | 11/5 3:51 PM | 15.00 | 0.04 | 0.03 | 0.06 | 0.02 | 100.00% | 85 | 1465 | 52.73% | No |
| AAL251114C00015500 | 11/5 3:17 PM | 15.50 | 0.03 | 0 | 0.03 | 0.01 | 50.00% | 8 | 146 | 54.69% | No |
| AAL251114C00016000 | 11/5 2:38 PM | 16.00 | 0.02 | 0 | 0.06 | -0.05 | -71.43% | 40 | 161 | 63.28% | No |
| AAL251114C00016500 | 10/31 1:23 PM | 16.50 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 1 | 81 | 76.56% | No |
| AAL251114C00017000 | 10/22 3:51 PM | 17.00 | 0.04 | 0 | 0.07 | 0.00 | 0.00% | 2 | 15 | 82.81% | No |
| AAL251114C00018000 | 10/28 12:51 PM | 18.00 | 0.02 | 0 | 0.21 | 0.00 | 0.00% | 0 | 1 | 122.66% | No |
| AAL251114C00021000 | 11/5 2:29 PM | 21.00 | 0.05 | 0 | 0.16 | 0.04 | 400.00% | 1 | 1 | 159.38% | No |
| AAL251114C00022500 | 11/4 11:55 AM | 22.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1 | 118.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL251114P00005000 | 11/3 11:59 AM | 5.00 | 0.07 | 0 | 0.75 | 0.00 | 0.00% | 3 | 8 | 504.69% | No |
| AAL251114P00008000 | 11/4 11:34 AM | 8.00 | 0.31 | 0 | 0.25 | 0.00 | 0.00% | 2 | 5 | 217.97% | No |
| AAL251114P00008500 | 10/3 2:39 PM | 8.50 | 0.04 | 0 | 0.45 | 0.00 | 0.00% | 1 | 1 | 229.69% | No |
| AAL251114P00009000 | 10/13 1:33 PM | 9.00 | 0.05 | 0 | 0.38 | 0.00 | 0.00% | 12 | 22 | 197.27% | No |
| AAL251114P00009500 | 11/5 2:56 PM | 9.50 | 0.02 | 0 | 0.06 | 0.00 | 0.00% | 2 | 19 | 115.63% | No |
| AAL251114P00010000 | 11/5 11:46 AM | 10.00 | 0.01 | 0 | 0.01 | -0.05 | -83.33% | 64 | 122 | 75.00% | No |
| AAL251114P00010500 | 11/5 2:58 PM | 10.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 30 | 522 | 76.56% | No |
| AAL251114P00011000 | 11/5 1:59 PM | 11.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 124 | 1931 | 70.31% | No |
| AAL251114P00011500 | 11/5 3:12 PM | 11.50 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 65 | 2034 | 60.94% | No |
| AAL251114P00012000 | 11/5 3:54 PM | 12.00 | 0.05 | 0.05 | 0.07 | -0.14 | -73.68% | 388 | 2745 | 54.69% | No |
| AAL251114P00012500 | 11/5 3:52 PM | 12.50 | 0.11 | 0.1 | 0.12 | -0.26 | -70.27% | 656 | 2471 | 50.78% | No |
| AAL251114P00013000 | 11/5 3:54 PM | 13.00 | 0.22 | 0.22 | 0.24 | -0.42 | -65.63% | 1247 | 2498 | 47.85% | No |
| AAL251114P00013500 | 11/5 3:34 PM | 13.50 | 0.43 | 0.41 | 0.46 | -0.59 | -57.84% | 877 | 888 | 47.07% | Yes |
| AAL251114P00014000 | 11/5 3:58 PM | 14.00 | 0.76 | 0.7 | 0.77 | -0.65 | -46.10% | 17 | 99 | 46.09% | Yes |
| AAL251114P00014500 | 11/5 3:57 PM | 14.50 | 1.17 | 1.13 | 1.18 | -0.53 | -31.18% | 12 | 7 | 48.44% | Yes |
| AAL251114P00015000 | 11/5 3:19 PM | 15.00 | 1.57 | 1.4 | 2.15 | -0.30 | -16.04% | 5 | 26 | 77.73% | Yes |
| AAL251114P00015500 | 11/5 11:11 AM | 15.50 | 2.40 | 1.75 | 2.7 | -0.50 | -17.24% | 5 | 31 | 82.03% | Yes |
| AAL251114P00016000 | 10/28 1:45 PM | 16.00 | 2.92 | 2.08 | 3.15 | 0.00 | 0.00% | 38 | 5 | 65.63% | Yes |
| AAL251114P00021000 | 11/4 3:31 PM | 21.00 | 8.77 | 6.6 | 9.3 | 0.00 | 0.00% | 5 | 3 | 229.69% | Yes |
