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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL260220C00003000 | 9/11 2:01 PM | 3.00 | 10.10 | 7.55 | 10.1 | 0.00 | 0.00% | 2 | 5 | 0.00% | Yes |
| AAL260220C00004000 | 7/21 11:14 AM | 4.00 | 8.60 | 7.35 | 7.45 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| AAL260220C00005000 | 8/22 2:52 PM | 5.00 | 8.65 | 6.4 | 6.5 | 0.00 | 0.00% | 5 | 30 | 0.00% | Yes |
| AAL260220C00006000 | 8/28 1:30 PM | 6.00 | 7.46 | 5.45 | 5.55 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| AAL260220C00007000 | 10/30 12:25 PM | 7.00 | 6.22 | 5.85 | 7.9 | 0.00 | 0.00% | 1 | 39 | 115.23% | Yes |
| AAL260220C00008000 | 10/27 10:01 AM | 8.00 | 5.70 | 4.9 | 6.65 | 0.00 | 0.00% | 6 | 83 | 88.67% | Yes |
| AAL260220C00009000 | 11/5 2:00 PM | 9.00 | 4.60 | 4.3 | 4.85 | 0.35 | 8.24% | 8 | 299 | 56.64% | Yes |
| AAL260220C00010000 | 11/5 2:00 PM | 10.00 | 3.70 | 3.45 | 3.95 | 0.60 | 19.35% | 16 | 413 | 53.91% | Yes |
| AAL260220C00011000 | 11/5 3:39 PM | 11.00 | 3.10 | 2.9 | 3.2 | 0.25 | 8.77% | 24 | 1267 | 58.89% | Yes |
| AAL260220C00012000 | 11/5 3:38 PM | 12.00 | 2.51 | 2.16 | 2.48 | 0.77 | 44.25% | 12 | 1999 | 54.79% | Yes |
| AAL260220C00013000 | 11/5 3:56 PM | 13.00 | 1.72 | 1.71 | 1.73 | 0.44 | 34.38% | 449 | 7433 | 52.54% | Yes |
| AAL260220C00014000 | 11/5 3:56 PM | 14.00 | 1.25 | 1.23 | 1.26 | 0.35 | 38.89% | 368 | 8149 | 51.17% | No |
| AAL260220C00015000 | 11/5 1:29 PM | 15.00 | 0.91 | 0.88 | 0.9 | 0.30 | 49.18% | 32 | 10610 | 50.59% | No |
| AAL260220C00016000 | 11/5 3:56 PM | 16.00 | 0.62 | 0.61 | 0.63 | 0.12 | 24.00% | 1171 | 614 | 50.00% | No |
| AAL260220C00017000 | 11/5 3:48 PM | 17.00 | 0.44 | 0.41 | 0.44 | 0.00 | 0.00% | 317 | 735 | 50.29% | No |
| AAL260220C00018000 | 11/5 12:45 PM | 18.00 | 0.31 | 0.29 | 0.31 | 0.01 | 3.33% | 1 | 1227 | 50.00% | No |
| AAL260220C00019000 | 11/5 9:49 AM | 19.00 | 0.15 | 0.07 | 0.3 | -0.07 | -31.82% | 1 | 640 | 55.66% | No |
| AAL260220C00020000 | 11/3 2:22 PM | 20.00 | 0.15 | 0.09 | 0.21 | -0.01 | -6.25% | 10 | 536 | 50.78% | No |
| AAL260220C00021000 | 10/30 10:36 AM | 21.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 2 | 53 | 51.56% | No |
| AAL260220C00022000 | 11/5 9:33 AM | 22.00 | 0.05 | 0 | 0.09 | -0.03 | -37.50% | 10 | 107 | 53.32% | No |
| AAL260220C00023000 | 11/3 2:54 PM | 23.00 | 0.05 | 0.02 | 0.06 | 0.00 | 0.00% | 2 | 367 | 52.93% | No |
| AAL260220C00024000 | 11/3 11:01 AM | 24.00 | 0.06 | 0 | 0.35 | 0.00 | 0.00% | 2 | 4 | 69.14% | No |
| AAL260220C00025000 | 11/3 10:53 AM | 25.00 | 0.04 | 0 | 0.4 | 0.00 | 0.00% | 37 | 41 | 74.61% | No |
| AAL260220C00026000 | 10/29 3:23 PM | 26.00 | 0.03 | 0 | 0.14 | 0.00 | 0.00% | 2 | 8 | 63.87% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL260220P00005000 | 11/3 2:23 PM | 5.00 | 0.04 | 0 | 0.37 | 0.00 | 0.00% | 1 | 52 | 126.76% | No |
| AAL260220P00006000 | 9/9 11:19 AM | 6.00 | 0.01 | 0 | 0 | 0.00 | 0.00% | 4 | 13 | 25.00% | No |
| AAL260220P00007000 | 11/3 3:04 PM | 7.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 2 | 281 | 73.83% | No |
| AAL260220P00008000 | 10/30 11:25 AM | 8.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 6 | 3852 | 61.33% | No |
| AAL260220P00009000 | 11/4 3:48 PM | 9.00 | 0.18 | 0.07 | 0.21 | 0.00 | 0.00% | 168 | 18732 | 55.27% | No |
| AAL260220P00010000 | 11/5 10:46 AM | 10.00 | 0.30 | 0.25 | 0.29 | -0.06 | -16.67% | 552 | 16557 | 53.32% | No |
| AAL260220P00011000 | 11/5 11:32 AM | 11.00 | 0.48 | 0.42 | 0.46 | -0.14 | -22.58% | 1 | 18257 | 50.78% | No |
| AAL260220P00012000 | 11/5 3:56 PM | 12.00 | 0.74 | 0.72 | 0.75 | -0.24 | -24.49% | 1298 | 33651 | 48.83% | No |
| AAL260220P00013000 | 11/5 3:59 PM | 13.00 | 1.13 | 1.1 | 1.14 | -0.35 | -23.65% | 195 | 11485 | 46.88% | No |
| AAL260220P00014000 | 11/5 3:57 PM | 14.00 | 1.67 | 1.61 | 1.66 | -0.45 | -21.23% | 158 | 1116 | 45.51% | Yes |
| AAL260220P00015000 | 11/5 1:36 PM | 15.00 | 2.26 | 2.24 | 2.3 | -0.29 | -11.37% | 91 | 447 | 44.53% | Yes |
| AAL260220P00016000 | 10/24 1:40 PM | 16.00 | 2.60 | 2.93 | 3.15 | 0.00 | 0.00% | 26 | 34 | 48.05% | Yes |
| AAL260220P00017000 | 9/19 1:00 PM | 17.00 | 4.67 | 4.95 | 5.15 | 0.00 | 0.00% | 16 | 25 | 89.70% | Yes |
| AAL260220P00018000 | 8/6 9:56 AM | 18.00 | 6.45 | 6.65 | 6.75 | 0.00 | 0.00% | 1 | 7 | 120.31% | Yes |
| AAL260220P00019000 | 9/24 12:34 PM | 19.00 | 6.97 | 4.55 | 6.15 | 0.00 | 0.00% | 2 | 12 | 69.14% | Yes |
| AAL260220P00020000 | 9/8 9:59 AM | 20.00 | 7.02 | 0 | 0 | 0.00 | 0.00% | 6 | 0 | 0.00% | Yes |
