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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL251121C00001000 | 10/28 2:32 PM | 1.00 | 11.87 | 11.1 | 13.8 | 0.00 | 0.00% | 6 | 8 | 587.50% | Yes |
| AAL251121C00002000 | 10/20 10:26 AM | 2.00 | 10.27 | 10 | 12.8 | 0.00 | 0.00% | 1 | 3 | 1379.69% | Yes |
| AAL251121C00003000 | 11/3 10:14 AM | 3.00 | 10.61 | 9.7 | 11.8 | 0.00 | 0.00% | 1 | 4 | 550.00% | Yes |
| AAL251121C00004000 | 10/14 10:47 AM | 4.00 | 7.70 | 8.7 | 10.8 | 0.00 | 0.00% | 2 | 1 | 448.44% | Yes |
| AAL251121C00005000 | 10/23 12:53 PM | 5.00 | 7.68 | 7.7 | 9.25 | 0.00 | 0.00% | 1 | 8 | 248.44% | Yes |
| AAL251121C00006000 | 10/15 10:20 AM | 6.00 | 6.30 | 6.7 | 8.5 | 0.00 | 0.00% | 1 | 61 | 264.84% | Yes |
| AAL251121C00007000 | 10/23 1:39 PM | 7.00 | 5.85 | 5.7 | 7.85 | 0.00 | 0.00% | 6 | 135 | 267.97% | Yes |
| AAL251121C00008000 | 11/3 2:36 PM | 8.00 | 5.44 | 4.7 | 6.65 | 0.00 | 0.00% | 5 | 263 | 201.56% | Yes |
| AAL251121C00008500 | 10/24 9:40 AM | 8.50 | 4.83 | 4.2 | 6.05 | 0.00 | 0.00% | 1 | 1 | 171.48% | Yes |
| AAL251121C00009000 | 11/5 12:32 PM | 9.00 | 4.00 | 4 | 5.2 | -0.25 | -5.88% | 1 | 202 | 148.83% | Yes |
| AAL251121C00010000 | 11/5 12:58 PM | 10.00 | 3.46 | 2.8 | 3.6 | 0.96 | 38.40% | 40 | 1432 | 117.97% | Yes |
| AAL251121C00010500 | 11/5 12:31 PM | 10.50 | 2.63 | 2.28 | 3.2 | -0.72 | -21.49% | 1 | 303 | 119.92% | Yes |
| AAL251121C00011000 | 11/5 2:19 PM | 11.00 | 2.35 | 2.34 | 2.6 | 0.46 | 24.34% | 22 | 4140 | 62.50% | Yes |
| AAL251121C00011500 | 11/5 2:00 PM | 11.50 | 2.20 | 1.8 | 2.2 | 0.85 | 62.96% | 7 | 198 | 57.81% | Yes |
| AAL251121C00012000 | 11/5 3:56 PM | 12.00 | 1.59 | 1.52 | 1.65 | 0.62 | 63.92% | 107 | 11946 | 58.59% | Yes |
| AAL251121C00012500 | 11/5 3:54 PM | 12.50 | 1.17 | 1.08 | 1.25 | 0.51 | 77.27% | 92 | 11243 | 53.32% | Yes |
| AAL251121C00013000 | 11/5 3:59 PM | 13.00 | 0.80 | 0.77 | 0.8 | 0.38 | 90.48% | 1012 | 49268 | 49.81% | Yes |
| AAL251121C00013500 | 11/5 3:59 PM | 13.50 | 0.53 | 0.5 | 0.53 | 0.29 | 120.83% | 454 | 7235 | 49.12% | No |
| AAL251121C00014000 | 11/5 3:59 PM | 14.00 | 0.31 | 0.3 | 0.31 | 0.17 | 121.43% | 1657 | 147547 | 46.88% | No |
| AAL251121C00014500 | 11/5 3:58 PM | 14.50 | 0.17 | 0.16 | 0.19 | 0.08 | 88.89% | 337 | 5292 | 48.05% | No |
| AAL251121C00015000 | 11/5 3:59 PM | 15.00 | 0.09 | 0.09 | 0.11 | 0.04 | 80.00% | 1041 | 25909 | 48.63% | No |
| AAL251121C00015500 | 11/4 3:23 PM | 15.50 | 0.03 | 0 | 0.14 | 0.00 | 0.00% | 2 | 474 | 50.78% | No |
| AAL251121C00016000 | 11/5 3:20 PM | 16.00 | 0.03 | 0.02 | 0.05 | 0.01 | 50.00% | 45 | 7261 | 50.00% | No |
| AAL251121C00016500 | 10/31 12:49 PM | 16.50 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 6 | 13 | 53.13% | No |
| AAL251121C00017000 | 11/4 2:20 PM | 17.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 6 | 1207 | 61.72% | No |
| AAL251121C00017500 | 11/3 12:11 PM | 17.50 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 6 | 65.63% | No |
| AAL251121C00018000 | 10/31 1:54 PM | 18.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 4 | 631 | 71.09% | No |
| AAL251121C00019000 | 11/5 11:38 AM | 19.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 3 | 331 | 75.00% | No |
| AAL251121C00020000 | 11/4 11:49 AM | 20.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 10 | 300 | 79.69% | No |
| AAL251121C00021000 | 10/31 1:26 PM | 21.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 4 | 163 | 87.50% | No |
| AAL251121C00022000 | 10/31 1:27 PM | 22.00 | 0.01 | 0 | 0.33 | 0.00 | 0.00% | 5 | 18 | 152.73% | No |
| AAL251121C00023000 | 10/31 3:13 PM | 23.00 | 0.01 | 0 | 0.33 | 0.00 | 0.00% | 134 | 134 | 162.50% | No |
| AAL251121C00024000 | 10/31 2:07 PM | 24.00 | 0.01 | 0 | 0.51 | 0.00 | 0.00% | 497 | 497 | 189.84% | No |
| AAL251121C00025000 | 10/31 3:25 PM | 25.00 | 0.01 | 0 | 0.95 | 0.00 | 0.00% | 402 | 439 | 233.98% | No |
| AAL251121C00026000 | 7/30 12:29 PM | 26.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 2 | 3 | 121.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL251121P00001000 | 10/17 10:08 AM | 1.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 7 | 462.50% | No |
| AAL251121P00002000 | 10/20 10:26 AM | 2.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 3 | 337.50% | No |
| AAL251121P00003000 | 11/3 10:14 AM | 3.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 8 | 287.50% | No |
| AAL251121P00004000 | 8/1 11:45 AM | 4.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 1 | 12 | 256.25% | No |
| AAL251121P00005000 | 11/5 10:37 AM | 5.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 150 | 193.75% | No |
| AAL251121P00006000 | 10/23 3:36 PM | 6.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 8 | 1483 | 143.75% | No |
| AAL251121P00007000 | 10/24 11:13 AM | 7.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 4 | 925 | 118.75% | No |
| AAL251121P00008000 | 10/31 3:26 PM | 8.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 1 | 13456 | 125.00% | No |
| AAL251121P00008500 | 10/23 9:46 AM | 8.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 0 | 10 | 87.50% | No |
| AAL251121P00009000 | 11/5 3:00 PM | 9.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 9695 | 84.38% | No |
| AAL251121P00009500 | 11/3 1:21 PM | 9.50 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 2 | 90.63% | No |
| AAL251121P00010000 | 11/5 1:12 PM | 10.00 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 4 | 12859 | 75.00% | No |
| AAL251121P00010500 | 11/4 10:46 AM | 10.50 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 5 | 3723 | 68.75% | No |
| AAL251121P00011000 | 11/5 3:49 PM | 11.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 67 | 63580 | 60.94% | No |
| AAL251121P00011500 | 11/5 3:59 PM | 11.50 | 0.05 | 0.06 | 0.1 | -0.11 | -68.75% | 101 | 2248 | 57.81% | No |
| AAL251121P00012000 | 11/5 3:54 PM | 12.00 | 0.11 | 0.1 | 0.12 | -0.19 | -63.33% | 423 | 41452 | 50.59% | No |
| AAL251121P00012500 | 11/5 3:49 PM | 12.50 | 0.20 | 0.17 | 0.2 | -0.29 | -59.18% | 59 | 6898 | 48.44% | No |
| AAL251121P00013000 | 11/5 3:53 PM | 13.00 | 0.34 | 0.33 | 0.35 | -0.44 | -56.41% | 2394 | 35882 | 46.97% | No |
| AAL251121P00013500 | 11/5 3:56 PM | 13.50 | 0.56 | 0.55 | 0.58 | -0.48 | -46.15% | 605 | 454 | 46.48% | Yes |
| AAL251121P00014000 | 11/5 3:57 PM | 14.00 | 0.87 | 0.83 | 0.94 | -0.61 | -41.22% | 23 | 884 | 51.37% | Yes |
| AAL251121P00014500 | 11/5 2:19 PM | 14.50 | 1.17 | 1.08 | 1.7 | -0.31 | -20.95% | 89 | 70 | 60.55% | Yes |
| AAL251121P00015000 | 11/5 2:03 PM | 15.00 | 1.59 | 1.54 | 2.17 | -0.06 | -3.64% | 22 | 259 | 68.75% | Yes |
| AAL251121P00015500 | 10/24 1:58 PM | 15.50 | 1.83 | 1.84 | 2.64 | 0.00 | 0.00% | 200 | 200 | 65.04% | Yes |
| AAL251121P00016000 | 11/5 2:48 PM | 16.00 | 2.53 | 2.19 | 3.25 | -0.62 | -19.68% | 4 | 13 | 71.09% | Yes |
| AAL251121P00017000 | 11/5 9:49 AM | 17.00 | 4.08 | 2.85 | 4.15 | -0.05 | -1.21% | 2 | 5 | 140.82% | Yes |
| AAL251121P00018000 | 11/5 10:29 AM | 18.00 | 5.03 | 3.85 | 5.3 | 0.36 | 7.71% | 1 | 2 | 174.41% | Yes |
| AAL251121P00019000 | 11/3 11:57 AM | 19.00 | 5.65 | 4.75 | 6.3 | 0.00 | 0.00% | 2 | 2 | 190.62% | Yes |
| AAL251121P00020000 | 7/25 2:54 PM | 20.00 | 8.46 | 8.65 | 8.75 | 0.00 | 0.00% | 15 | 8 | 337.89% | Yes |
| AAL251121P00022000 | 7/7 9:32 AM | 22.00 | 10.30 | 10.65 | 10.75 | 0.00 | 0.00% | 0 | 0 | 367.38% | Yes |
| AAL251121P00025000 | 9/24 12:11 PM | 25.00 | 13.00 | 10.75 | 12.3 | 0.00 | 0.00% | 0 | 0 | 265.43% | Yes |
| AAL251121P00026000 | 10/9 12:08 PM | 26.00 | 14.30 | 11.75 | 13.3 | 0.00 | 0.00% | 0 | 1 | 275.20% | Yes |
