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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219C00001000 | 9/22 9:47 AM | 1.00 | 11.20 | 0 | 0 | 0.00 | 0.00% | 1 | 217 | 0.00% | Yes |
| AAL251219C00002000 | 10/8 10:19 AM | 2.00 | 9.90 | 10.3 | 12.8 | 0.00 | 0.00% | 1 | 53 | 341.41% | Yes |
| AAL251219C00003000 | 10/23 11:18 AM | 3.00 | 9.71 | 9.3 | 11.8 | 0.00 | 0.00% | 2 | 36 | 267.97% | Yes |
| AAL251219C00004000 | 10/9 1:16 PM | 4.00 | 7.60 | 8.25 | 10.7 | 0.00 | 0.00% | 4 | 307 | 184.38% | Yes |
| AAL251219C00005000 | 10/31 12:28 PM | 5.00 | 8.05 | 7.25 | 9.7 | 0.00 | 0.00% | 5 | 126 | 153.13% | Yes |
| AAL251219C00006000 | 10/27 11:10 AM | 6.00 | 7.35 | 6.25 | 8.85 | 0.00 | 0.00% | 2 | 19 | 150.78% | Yes |
| AAL251219C00007000 | 10/24 12:07 PM | 7.00 | 6.50 | 5.3 | 7.65 | 0.00 | 0.00% | 4 | 3972 | 104.69% | Yes |
| AAL251219C00008000 | 11/5 10:55 AM | 8.00 | 5.22 | 4.75 | 5.65 | 0.30 | 6.10% | 1 | 3759 | 120.31% | Yes |
| AAL251219C00009000 | 10/27 10:00 AM | 9.00 | 4.60 | 3.8 | 5.25 | 0.00 | 0.00% | 1 | 507 | 79.69% | Yes |
| AAL251219C00010000 | 11/5 12:58 PM | 10.00 | 3.55 | 2.87 | 3.7 | 0.61 | 20.75% | 20 | 8067 | 83.59% | Yes |
| AAL251219C00011000 | 11/5 1:21 PM | 11.00 | 2.61 | 2.45 | 2.89 | 0.68 | 35.23% | 143 | 3434 | 61.33% | Yes |
| AAL251219C00012000 | 11/5 3:43 PM | 12.00 | 1.89 | 1.73 | 1.9 | 0.60 | 46.51% | 180 | 10734 | 52.93% | Yes |
| AAL251219C00013000 | 11/5 3:56 PM | 13.00 | 1.12 | 1.12 | 1.15 | 0.41 | 57.75% | 886 | 16714 | 50.00% | Yes |
| AAL251219C00014000 | 11/5 3:54 PM | 14.00 | 0.67 | 0.64 | 0.66 | 0.27 | 67.50% | 667 | 26447 | 48.05% | No |
| AAL251219C00015000 | 11/5 3:53 PM | 15.00 | 0.36 | 0.33 | 0.36 | 0.16 | 80.00% | 999 | 14431 | 47.66% | No |
| AAL251219C00016000 | 11/5 3:24 PM | 16.00 | 0.19 | 0.15 | 0.18 | 0.09 | 90.00% | 514 | 18955 | 47.27% | No |
| AAL251219C00017000 | 11/5 2:53 PM | 17.00 | 0.10 | 0.08 | 0.11 | 0.03 | 42.86% | 17 | 9871 | 50.20% | No |
| AAL251219C00018000 | 11/5 10:45 AM | 18.00 | 0.04 | 0 | 0.08 | -0.01 | -20.00% | 1 | 952 | 54.49% | No |
| AAL251219C00019000 | 11/3 3:43 PM | 19.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 207 | 340 | 50.00% | No |
| AAL251219C00020000 | 11/5 12:51 PM | 20.00 | 0.03 | 0.01 | 0.04 | 0.02 | 200.00% | 1 | 5210 | 56.25% | No |
| AAL251219C00021000 | 10/31 2:31 PM | 21.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 4 | 34 | 63.28% | No |
| AAL251219C00022000 | 11/5 1:59 PM | 22.00 | 0.02 | 0.01 | 0.1 | 0.00 | 0.00% | 2 | 3910 | 75.39% | No |
| AAL251219C00023000 | 10/31 1:59 PM | 23.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 2 | 5 | 71.88% | No |
| AAL251219C00024000 | 10/31 3:54 PM | 24.00 | 0.02 | 0 | 0.31 | 0.00 | 0.00% | 6 | 1 | 104.30% | No |
| AAL251219C00025000 | 11/3 11:45 AM | 25.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 14 | 5892 | 78.13% | No |
| AAL251219C00026000 | 10/30 10:48 AM | 26.00 | 0.02 | 0 | 0.11 | 0.00 | 0.00% | 2 | 1 | 95.31% | No |
| AAL251219C00027000 | 10/23 9:53 AM | 27.00 | 0.01 | 0 | 0.36 | 0.00 | 0.00% | 2 | 3388 | 123.05% | No |
| AAL251219C00030000 | 11/4 12:09 PM | 30.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 3 | 3204 | 89.06% | No |
| AAL251219C00035000 | 11/4 11:44 AM | 35.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 4 | 5608 | 96.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL251219P00001000 | 10/30 2:41 PM | 1.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 2 | 4711 | 287.50% | No |
| AAL251219P00002000 | 11/4 9:30 AM | 2.00 | 0.03 | 0 | 0.01 | 0.00 | 0.00% | 2 | 978 | 206.25% | No |
| AAL251219P00003000 | 8/25 2:19 PM | 3.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 19 | 23562 | 187.50% | No |
| AAL251219P00004000 | 10/2 10:30 AM | 4.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 2238 | 151.56% | No |
| AAL251219P00005000 | 11/4 2:50 PM | 5.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 1 | 100770 | 144.53% | No |
| AAL251219P00006000 | 10/17 12:42 PM | 6.00 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 2 | 1396 | 107.81% | No |
| AAL251219P00007000 | 11/5 3:19 PM | 7.00 | 0.03 | 0 | 0.04 | 0.01 | 50.00% | 8 | 15838 | 89.06% | No |
| AAL251219P00008000 | 11/5 3:49 PM | 8.00 | 0.03 | 0 | 0.08 | 0.00 | 0.00% | 1 | 20791 | 81.25% | No |
| AAL251219P00009000 | 11/5 3:00 PM | 9.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 81 | 39057 | 66.41% | No |
| AAL251219P00010000 | 11/5 3:40 PM | 10.00 | 0.10 | 0.05 | 0.1 | -0.02 | -16.67% | 58 | 68592 | 57.42% | No |
| AAL251219P00011000 | 11/5 3:33 PM | 11.00 | 0.15 | 0.13 | 0.25 | -0.11 | -42.31% | 242 | 21897 | 55.66% | No |
| AAL251219P00012000 | 11/5 3:59 PM | 12.00 | 0.32 | 0.3 | 0.32 | -0.22 | -40.74% | 1394 | 8439 | 47.66% | No |
| AAL251219P00013000 | 11/5 3:57 PM | 13.00 | 0.65 | 0.63 | 0.65 | -0.38 | -36.89% | 511 | 19533 | 45.61% | No |
| AAL251219P00014000 | 11/5 3:12 PM | 14.00 | 1.13 | 1.13 | 1.17 | -0.57 | -33.53% | 62 | 5417 | 44.24% | Yes |
| AAL251219P00015000 | 11/5 1:59 PM | 15.00 | 1.79 | 1.69 | 2.06 | -0.72 | -28.69% | 90 | 6086 | 55.08% | Yes |
| AAL251219P00016000 | 10/28 3:02 PM | 16.00 | 3.25 | 2.58 | 3.4 | 0.00 | 0.00% | 1 | 138 | 64.26% | Yes |
| AAL251219P00017000 | 11/5 9:31 AM | 17.00 | 4.25 | 3.35 | 4.25 | 0.30 | 7.59% | 2 | 6119 | 61.13% | Yes |
| AAL251219P00018000 | 10/13 1:19 PM | 18.00 | 6.30 | 3.9 | 5.5 | 0.00 | 0.00% | 3 | 27 | 59.77% | Yes |
| AAL251219P00019000 | 10/3 9:35 AM | 19.00 | 7.45 | 5.2 | 6.35 | 0.00 | 0.00% | 1 | 0 | 76.37% | Yes |
| AAL251219P00020000 | 9/15 3:43 PM | 20.00 | 7.48 | 6.7 | 8.5 | 0.00 | 0.00% | 8 | 11 | 145.51% | Yes |
| AAL251219P00021000 | 7/17 9:58 AM | 21.00 | 8.34 | 9.65 | 9.75 | 0.00 | 0.00% | 0 | 0 | 217.19% | Yes |
| AAL251219P00022000 | 5/22 10:40 AM | 22.00 | 10.75 | 11.35 | 11.45 | 0.00 | 0.00% | 5 | 0 | 263.57% | Yes |
| AAL251219P00025000 | 7/24 1:53 PM | 25.00 | 13.35 | 13.65 | 13.75 | 0.00 | 0.00% | 2 | 0 | 248.73% | Yes |
| AAL251219P00027000 | 4/23 10:23 AM | 27.00 | 17.20 | 15.75 | 15.85 | 0.00 | 0.00% | 10 | 0 | 267.38% | Yes |
| AAL251219P00030000 | 10/23 12:06 PM | 30.00 | 17.30 | 16.05 | 17.75 | 0.00 | 0.00% | 2 | 0 | 154.30% | Yes |
| AAL251219P00035000 | 9/23 12:31 PM | 35.00 | 22.60 | 0 | 0 | 0.00 | 0.00% | 18 | 0 | 0.00% | Yes |
