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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116C00001000 | 8/5 9:37 AM | 1.00 | 10.26 | 9.5 | 11.45 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| AAL260116C00002000 | 9/25 10:09 AM | 2.00 | 9.63 | 10.6 | 13.05 | 0.00 | 0.00% | 1 | 166 | 364.06% | Yes |
| AAL260116C00003000 | 9/2 11:52 AM | 3.00 | 10.00 | 8.5 | 8.65 | 0.00 | 0.00% | 100 | 199 | 0.00% | Yes |
| AAL260116C00004000 | 8/28 12:00 PM | 4.00 | 9.30 | 7.35 | 7.45 | 0.00 | 0.00% | 1 | 136 | 0.00% | Yes |
| AAL260116C00005000 | 10/31 1:31 PM | 5.00 | 8.00 | 7.4 | 9.2 | 0.00 | 0.00% | 1 | 334 | 240.04% | Yes |
| AAL260116C00006000 | 10/2 1:56 PM | 6.00 | 5.66 | 6.3 | 8.75 | 0.00 | 0.00% | 1 | 67 | 112.89% | Yes |
| AAL260116C00007000 | 11/3 9:46 AM | 7.00 | 6.25 | 5.3 | 7.8 | 0.00 | 0.00% | 5 | 97 | 98.44% | Yes |
| AAL260116C00008000 | 11/3 12:13 PM | 8.00 | 5.58 | 4.8 | 5.7 | 0.00 | 0.00% | 1 | 4470 | 100.00% | Yes |
| AAL260116C00009000 | 11/5 3:27 PM | 9.00 | 4.74 | 4.45 | 4.75 | 0.64 | 15.61% | 3 | 782 | 71.88% | Yes |
| AAL260116C00010000 | 11/5 3:49 PM | 10.00 | 3.70 | 3.25 | 3.8 | 0.76 | 25.85% | 17 | 16883 | 73.24% | Yes |
| AAL260116C00011000 | 11/5 3:47 PM | 11.00 | 2.84 | 2.71 | 2.98 | 0.42 | 17.36% | 33 | 3515 | 59.57% | Yes |
| AAL260116C00012000 | 11/5 3:21 PM | 12.00 | 2.08 | 1.91 | 2.08 | 0.57 | 37.75% | 223 | 36101 | 50.78% | Yes |
| AAL260116C00013000 | 11/5 2:51 PM | 13.00 | 1.43 | 1.38 | 1.41 | 0.46 | 47.42% | 1784 | 10253 | 50.49% | Yes |
| AAL260116C00014000 | 11/5 3:58 PM | 14.00 | 0.91 | 0.91 | 0.93 | 0.30 | 49.18% | 4480 | 11448 | 49.07% | No |
| AAL260116C00015000 | 11/5 3:53 PM | 15.00 | 0.60 | 0.56 | 0.59 | 0.22 | 57.89% | 3756 | 20944 | 48.29% | No |
| AAL260116C00016000 | 11/5 2:34 PM | 16.00 | 0.39 | 0.34 | 0.36 | 0.16 | 69.57% | 265 | 5228 | 47.75% | No |
| AAL260116C00017000 | 11/5 3:58 PM | 17.00 | 0.21 | 0.15 | 0.24 | 0.06 | 40.00% | 32 | 22322 | 49.22% | No |
| AAL260116C00018000 | 11/5 1:08 PM | 18.00 | 0.14 | 0.09 | 0.15 | 0.04 | 40.00% | 119 | 3962 | 49.81% | No |
| AAL260116C00019000 | 11/5 3:45 PM | 19.00 | 0.09 | 0 | 0.13 | -0.01 | -10.00% | 5 | 604 | 54.10% | No |
| AAL260116C00020000 | 11/5 3:18 PM | 20.00 | 0.05 | 0.05 | 0.06 | 0.02 | 66.67% | 155 | 12183 | 50.00% | No |
| AAL260116C00021000 | 10/30 3:27 PM | 21.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 3 | 43 | 53.13% | No |
| AAL260116C00022000 | 10/31 2:36 PM | 22.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 2 | 5794 | 56.25% | No |
| AAL260116C00023000 | 10/24 2:37 PM | 23.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 2 | 140 | 57.81% | No |
| AAL260116C00024000 | 10/24 3:41 PM | 24.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 4 | 2 | 61.33% | No |
| AAL260116C00025000 | 11/5 3:38 PM | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 132 | 10125 | 59.38% | No |
| AAL260116C00026000 | 10/31 2:36 PM | 26.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 8 | 7 | 66.41% | No |
| AAL260116C00027000 | 10/31 2:05 PM | 27.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 2 | 5849 | 69.53% | No |
| AAL260116C00030000 | 11/5 11:53 AM | 30.00 | 0.02 | 0 | 0.01 | 0.01 | 100.00% | 1 | 4307 | 65.63% | No |
| AAL260116C00035000 | 11/4 2:52 PM | 35.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2193 | 75.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL260116P00001000 | 10/9 12:19 PM | 1.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 4 | 225.00% | No |
| AAL260116P00002000 | 4/11 11:05 AM | 2.00 | 0.09 | 0 | 0.18 | 0.00 | 0.00% | 3 | 233 | 248.44% | No |
| AAL260116P00003000 | 5/28 11:23 AM | 3.00 | 0.03 | 0 | 1.28 | 0.00 | 0.00% | 7 | 274 | 330.47% | No |
| AAL260116P00004000 | 7/23 10:14 AM | 4.00 | 0.01 | 0 | 0.11 | 0.00 | 0.00% | 3 | 2751 | 145.31% | No |
| AAL260116P00005000 | 10/20 2:39 PM | 5.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 20 | 58207 | 93.75% | No |
| AAL260116P00006000 | 10/10 1:10 PM | 6.00 | 0.02 | 0 | 0.08 | 0.00 | 0.00% | 10 | 101 | 94.53% | No |
| AAL260116P00007000 | 11/5 2:37 PM | 7.00 | 0.04 | 0.01 | 0.06 | 0.02 | 100.00% | 1 | 2448 | 75.78% | No |
| AAL260116P00008000 | 11/3 3:00 PM | 8.00 | 0.04 | 0.05 | 0.08 | 0.00 | 0.00% | 50 | 69094 | 69.92% | No |
| AAL260116P00009000 | 11/5 10:58 AM | 9.00 | 0.09 | 0.05 | 0.1 | 0.00 | 0.00% | 6 | 12878 | 57.81% | No |
| AAL260116P00010000 | 11/5 3:52 PM | 10.00 | 0.12 | 0.1 | 0.17 | -0.09 | -42.86% | 91 | 71897 | 52.34% | No |
| AAL260116P00011000 | 11/5 3:11 PM | 11.00 | 0.27 | 0.25 | 0.28 | -0.13 | -32.50% | 19 | 26352 | 50.20% | No |
| AAL260116P00012000 | 11/5 3:40 PM | 12.00 | 0.48 | 0.48 | 0.51 | -0.26 | -35.14% | 729 | 58386 | 47.46% | No |
| AAL260116P00013000 | 11/5 3:40 PM | 13.00 | 0.85 | 0.83 | 0.87 | -0.38 | -30.89% | 4803 | 7725 | 45.31% | No |
| AAL260116P00014000 | 11/5 3:38 PM | 14.00 | 1.34 | 1.36 | 1.39 | -0.52 | -27.96% | 4775 | 1202 | 44.04% | Yes |
| AAL260116P00015000 | 11/5 11:44 AM | 15.00 | 2.20 | 1.86 | 2.12 | -0.45 | -16.98% | 21 | 27337 | 46.00% | Yes |
| AAL260116P00016000 | 11/5 12:58 PM | 16.00 | 2.94 | 2.68 | 3.05 | -0.46 | -13.53% | 7 | 275 | 53.52% | Yes |
| AAL260116P00017000 | 11/5 12:45 PM | 17.00 | 3.67 | 3.05 | 3.95 | -0.60 | -14.05% | 50 | 6072 | 57.23% | Yes |
| AAL260116P00018000 | 11/4 3:46 PM | 18.00 | 5.30 | 3.75 | 5.25 | 0.00 | 0.00% | 26 | 20 | 81.64% | Yes |
| AAL260116P00019000 | 11/5 1:11 PM | 19.00 | 5.67 | 4.5 | 6.15 | -0.18 | -3.08% | 10 | 2 | 84.08% | Yes |
| AAL260116P00020000 | 9/18 9:41 AM | 20.00 | 7.43 | 7.1 | 9.05 | 0.00 | 0.00% | 32 | 68 | 136.04% | Yes |
| AAL260116P00022000 | 8/7 12:43 PM | 22.00 | 10.40 | 10.65 | 10.75 | 0.00 | 0.00% | 4 | 1 | 177.34% | Yes |
| AAL260116P00025000 | 11/4 10:37 AM | 25.00 | 11.93 | 10.3 | 12.8 | 0.00 | 0.00% | 1 | 0 | 154.30% | Yes |
| AAL260116P00027000 | 1/21 9:46 AM | 27.00 | 8.80 | 10.45 | 11.4 | 0.00 | 0.00% | 252 | 1 | 0.00% | Yes |
| AAL260116P00030000 | 1/23 9:36 AM | 30.00 | 12.75 | 14.7 | 16.3 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
