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
AAL251205C00010000 10/27 3:15 PM 10.00 3.79 2.83 5.05 0.00 0.00% 0 6 127.54% Yes
AAL251205C00010500 10/27 2:42 PM 10.50 3.32 2.05 4.55 0.00 0.00% 0 12 99.61% Yes
AAL251205C00012000 11/4 2:49 PM 12.00 1.03 1.55 1.91 0.00 0.00% 7 66 56.64% Yes
AAL251205C00012500 11/5 3:41 PM 12.50 1.35 1.2 1.41 0.53 64.63% 41 297 50.39% Yes
AAL251205C00013000 11/5 3:07 PM 13.00 1.00 0.92 1.05 0.46 85.19% 149 346 53.61% Yes
AAL251205C00013500 11/5 3:29 PM 13.50 0.72 0.59 0.84 0.41 132.26% 94 283 56.25% No
AAL251205C00014000 11/5 3:37 PM 14.00 0.43 0.16 0.51 0.18 72.00% 296 577 48.05% No
AAL251205C00014500 11/5 3:25 PM 14.50 0.35 0.25 0.39 0.20 133.33% 114 108 50.59% No
AAL251205C00015000 11/5 1:58 PM 15.00 0.22 0.19 0.25 0.11 100.00% 6 356 48.83% No
AAL251205C00015500 11/3 11:32 AM 15.50 0.17 0.1 0.23 0.00 0.00% 7 38 54.88% No
AAL251205C00016000 11/5 12:01 PM 16.00 0.05 0.06 0.1 -0.06 -54.55% 1 22 47.66% No
AAL251205C00016500 11/5 10:08 AM 16.50 0.04 0.01 0.6 0.00 0.00% 10 155 75.59% No
AAL251205C00017000 11/5 12:47 PM 17.00 0.05 0 0.12 0.00 0.00% 18 106 52.34% No
AAL251205C00018000 11/3 2:47 PM 18.00 0.03 0 0.75 0.00 0.00% 2 164 100.59% No
AAL251205C00020000 11/5 10:49 AM 20.00 0.01 0 0.12 -0.04 -80.00% 1 100 78.13% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
AAL251205P00009500 11/5 9:56 AM 9.50 0.04 0 0.07 -0.03 -42.86% 3 3 67.19% No
AAL251205P00011000 11/5 3:21 PM 11.00 0.06 0 0.09 -0.08 -57.14% 20 64 53.52% No
AAL251205P00011500 11/5 2:52 PM 11.50 0.12 0.1 0.13 -0.10 -45.45% 25 168 49.41% No
AAL251205P00012000 11/5 3:42 PM 12.00 0.18 0.1 0.2 -0.20 -52.63% 55 202 46.68% No
AAL251205P00012500 11/5 3:58 PM 12.50 0.27 0.28 0.37 -0.34 -55.74% 78 562 49.22% No
AAL251205P00013000 11/5 2:50 PM 13.00 0.48 0.45 0.55 -0.38 -44.19% 98 185 48.24% No
AAL251205P00013500 11/5 3:13 PM 13.50 0.75 0.56 1.05 -0.24 -24.24% 2 67 64.65% Yes
AAL251205P00014000 11/5 3:44 PM 14.00 0.96 0.77 1.32 -0.62 -39.24% 14 31 63.09% Yes
AAL251205P00015000 10/31 3:36 PM 15.00 2.18 1.62 1.93 0.00 0.00% 7 4 56.74% Yes