WhaleQuant.io

AAL Options Chain Overview

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

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
AAL251128C00005000 10/23 12:53 PM 5.00 7.80 7.05 10.35 0.00 0.00% 0 1 299.22% Yes
AAL251128C00009000 10/14 12:58 PM 9.00 3.15 3.25 6.2 0.00 0.00% 1 11 147.27% Yes
AAL251128C00010000 10/23 10:48 AM 10.00 2.62 2.55 3.8 0.00 0.00% 1 5 127.73% Yes
AAL251128C00010500 10/28 12:22 PM 10.50 2.70 2 3.4 0.00 0.00% 4 15 124.81% Yes
AAL251128C00011000 10/31 1:30 PM 11.00 2.13 1.45 2.7 0.00 0.00% 6 608 87.50% Yes
AAL251128C00011500 11/5 1:26 PM 11.50 2.04 1.62 2.32 0.63 44.68% 10 145 86.91% Yes
AAL251128C00012000 11/5 12:56 PM 12.00 1.62 1.37 1.85 0.57 54.29% 20 320 51.95% Yes
AAL251128C00012500 11/5 3:50 PM 12.50 1.12 1.1 1.35 0.41 57.75% 7 889 50.39% Yes
AAL251128C00013000 11/5 3:02 PM 13.00 0.88 0.82 0.88 0.40 83.33% 182 2140 48.05% Yes
AAL251128C00013500 11/5 3:59 PM 13.50 0.58 0.56 0.6 0.26 81.25% 124 1628 46.48% No
AAL251128C00014000 11/5 3:42 PM 14.00 0.40 0.37 0.39 0.23 135.29% 103 11706 45.51% No
AAL251128C00014500 11/5 3:58 PM 14.50 0.23 0.21 0.24 0.13 130.00% 104 881 44.92% No
AAL251128C00015000 11/5 3:51 PM 15.00 0.13 0.11 0.15 0.07 116.67% 317 495 45.51% No
AAL251128C00015500 11/4 2:31 PM 15.50 0.05 0 0.18 0.00 0.00% 40 197 57.03% No
AAL251128C00016000 11/3 12:13 PM 16.00 0.08 0 0.1 0.00 0.00% 18 493 54.30% No
AAL251128C00016500 11/5 3:25 PM 16.50 0.05 0.01 0.11 0.00 0.00% 35 81 53.91% No
AAL251128C00017000 11/5 12:39 PM 17.00 0.04 0.01 0.07 0.00 0.00% 6 43 54.69% No
AAL251128C00018000 10/28 10:06 AM 18.00 0.02 0 0.11 0.00 0.00% 24 3 68.75% No
AAL251128C00020000 10/29 3:58 PM 20.00 0.02 0 0.09 0.00 0.00% 10 11 84.38% No
AAL251128C00021000 10/29 3:51 PM 21.00 0.01 0 0.41 0.00 0.00% 2 4 126.17% No
AAL251128C00022500 10/31 1:22 PM 22.50 0.01 0 0.08 0.00 0.00% 6 6 101.56% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
AAL251128P00008000 10/15 11:00 AM 8.00 0.01 0 0.5 0.00 0.00% 0 10 168.75% No
AAL251128P00009000 10/28 9:54 AM 9.00 0.04 0 0.25 0.00 0.00% 1 97 113.67% No
AAL251128P00009500 11/5 9:55 AM 9.50 0.02 0 0.04 0.01 100.00% 4 123 69.53% No
AAL251128P00010000 11/5 3:03 PM 10.00 0.03 0 0.06 -0.02 -40.00% 4 670 64.84% No
AAL251128P00010500 11/3 9:30 AM 10.50 0.05 0 0.1 -0.17 -77.27% 1 201 62.11% No
AAL251128P00011000 11/5 2:13 PM 11.00 0.05 0.04 0.06 -0.06 -54.55% 36 994 52.34% No
AAL251128P00011500 11/5 1:36 PM 11.50 0.09 0.08 0.09 -0.11 -55.00% 121 799 50.39% No
AAL251128P00012000 11/5 2:56 PM 12.00 0.13 0.12 0.14 -0.24 -64.86% 33 2053 46.29% No
AAL251128P00012500 11/5 3:41 PM 12.50 0.22 0.22 0.24 -0.33 -60.00% 153 748 44.53% No
AAL251128P00013000 11/5 3:43 PM 13.00 0.37 0.38 0.4 -0.43 -53.75% 108 647 43.36% No
AAL251128P00013500 11/5 3:01 PM 13.50 0.61 0.6 0.64 -0.10 -14.08% 37 197 43.56% Yes
AAL251128P00014000 11/5 3:53 PM 14.00 0.89 0.88 0.94 -0.10 -10.10% 56 22 43.26% Yes
AAL251128P00014500 11/5 3:56 PM 14.50 1.46 1.19 1.41 -0.50 -25.51% 1 7 52.54% Yes
AAL251128P00015000 10/31 10:31 AM 15.00 2.13 1.57 2.65 0.00 0.00% 3 6 79.49% Yes
AAL251128P00016000 11/3 1:56 PM 16.00 2.66 1.85 4.1 0.00 0.00% 2 5 86.52% Yes