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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL260320C00001000 | 9/25 3:24 PM | 1.00 | 10.45 | 11.6 | 14.25 | 0.00 | 0.00% | 6 | 8 | 439.06% | Yes |
| AAL260320C00002000 | 8/27 11:31 AM | 2.00 | 11.21 | 8.55 | 10.5 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| AAL260320C00003000 | 10/10 10:01 AM | 3.00 | 9.01 | 9.25 | 11 | 0.00 | 0.00% | 3 | 21 | 233.40% | Yes |
| AAL260320C00004000 | 7/8 2:30 PM | 4.00 | 7.86 | 7.4 | 7.5 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| AAL260320C00005000 | 11/5 3:45 PM | 5.00 | 8.57 | 7.35 | 9.5 | 0.52 | 6.46% | 5 | 310 | 62.50% | Yes |
| AAL260320C00006000 | 10/27 9:46 AM | 6.00 | 7.84 | 6.35 | 8.8 | 0.00 | 0.00% | 1 | 92 | 90.23% | Yes |
| AAL260320C00007000 | 10/9 12:24 PM | 7.00 | 4.83 | 5.9 | 7.7 | 0.00 | 0.00% | 18 | 194 | 96.68% | Yes |
| AAL260320C00008000 | 11/5 10:39 AM | 8.00 | 5.30 | 5.3 | 6.9 | 0.40 | 8.16% | 1 | 2889 | 100.00% | Yes |
| AAL260320C00009000 | 11/3 9:39 AM | 9.00 | 4.40 | 4.1 | 5.5 | 0.00 | 0.00% | 6 | 170 | 66.60% | Yes |
| AAL260320C00010000 | 11/5 1:59 PM | 10.00 | 4.00 | 3.3 | 4.05 | 0.75 | 23.08% | 20 | 7930 | 66.21% | Yes |
| AAL260320C00011000 | 11/5 11:22 AM | 11.00 | 3.00 | 2.75 | 3.4 | -0.11 | -3.54% | 38 | 666 | 53.52% | Yes |
| AAL260320C00012000 | 11/5 3:14 PM | 12.00 | 2.50 | 2.18 | 2.5 | 0.61 | 32.28% | 45 | 3306 | 55.08% | Yes |
| AAL260320C00013000 | 11/5 3:56 PM | 13.00 | 1.88 | 1.8 | 1.91 | 0.43 | 29.66% | 1034 | 14762 | 51.07% | Yes |
| AAL260320C00014000 | 11/5 3:56 PM | 14.00 | 1.41 | 1.21 | 1.44 | 0.38 | 36.89% | 158 | 1686 | 51.56% | No |
| AAL260320C00015000 | 11/5 3:07 PM | 15.00 | 1.07 | 0.97 | 1.07 | 0.29 | 37.18% | 79 | 12730 | 50.73% | No |
| AAL260320C00016000 | 11/5 3:33 PM | 16.00 | 0.76 | 0.68 | 0.79 | 0.19 | 33.33% | 262 | 3224 | 50.34% | No |
| AAL260320C00017000 | 11/5 2:33 PM | 17.00 | 0.60 | 0.49 | 0.57 | 0.19 | 46.34% | 88 | 7662 | 49.81% | No |
| AAL260320C00018000 | 11/5 3:49 PM | 18.00 | 0.40 | 0.35 | 0.42 | -0.01 | -2.44% | 6 | 2338 | 49.90% | No |
| AAL260320C00019000 | 10/31 2:36 PM | 19.00 | 0.25 | 0.15 | 0.34 | 0.00 | 0.00% | 5 | 39 | 51.56% | No |
| AAL260320C00020000 | 11/5 1:06 PM | 20.00 | 0.25 | 0.21 | 0.26 | 0.08 | 47.06% | 31 | 3263 | 50.78% | No |
| AAL260320C00021000 | 11/4 9:57 AM | 21.00 | 0.16 | 0.09 | 0.2 | 0.00 | 0.00% | 60 | 193 | 52.73% | No |
| AAL260320C00022000 | 11/4 10:52 AM | 22.00 | 0.10 | 0.09 | 0.17 | 0.00 | 0.00% | 1 | 1650 | 51.27% | No |
| AAL260320C00023000 | 10/30 10:49 AM | 23.00 | 0.07 | 0 | 0.49 | 0.00 | 0.00% | 2 | 90 | 63.09% | No |
| AAL260320C00024000 | 11/3 1:51 PM | 24.00 | 0.08 | 0.05 | 0.1 | 0.00 | 0.00% | 15 | 71 | 51.95% | No |
| AAL260320C00025000 | 10/28 2:27 PM | 25.00 | 0.03 | 0 | 0.42 | 0.00 | 0.00% | 2 | 866 | 67.29% | No |
| AAL260320C00026000 | 10/31 3:06 PM | 26.00 | 0.04 | 0 | 0.61 | 0.00 | 0.00% | 6 | 55 | 76.66% | No |
| AAL260320C00030000 | 11/4 12:17 PM | 30.00 | 0.04 | 0 | 0.06 | 0.00 | 0.00% | 4 | 930 | 58.59% | No |
| AAL260320C00035000 | 11/5 12:34 PM | 35.00 | 0.03 | 0.01 | 0.04 | 0.01 | 50.00% | 26 | 1989 | 66.02% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL260320P00001000 | 9/15 9:58 AM | 1.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 50.00% | No |
| AAL260320P00003000 | 8/14 10:29 AM | 3.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 1 | 171 | 115.63% | No |
| AAL260320P00004000 | 8/14 10:35 AM | 4.00 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 1 | 7 | 96.09% | No |
| AAL260320P00005000 | 10/23 9:34 AM | 5.00 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 1 | 23339 | 83.20% | No |
| AAL260320P00006000 | 11/3 1:13 PM | 6.00 | 0.04 | 0 | 0.2 | 0.00 | 0.00% | 3 | 13 | 82.03% | No |
| AAL260320P00007000 | 11/4 3:35 PM | 7.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 2 | 3306 | 66.60% | No |
| AAL260320P00008000 | 11/3 11:29 AM | 8.00 | 0.15 | 0.04 | 0.17 | 0.00 | 0.00% | 10 | 29065 | 56.64% | No |
| AAL260320P00009000 | 11/5 12:45 PM | 9.00 | 0.20 | 0.12 | 0.26 | 0.03 | 17.65% | 10 | 23340 | 53.52% | No |
| AAL260320P00010000 | 11/5 2:59 PM | 10.00 | 0.32 | 0.3 | 0.43 | -0.08 | -20.00% | 27001 | 34114 | 52.93% | No |
| AAL260320P00011000 | 11/5 2:19 PM | 11.00 | 0.52 | 0.52 | 0.55 | -0.11 | -17.46% | 22 | 26305 | 49.12% | No |
| AAL260320P00012000 | 11/5 2:26 PM | 12.00 | 0.82 | 0.81 | 0.85 | -0.29 | -26.13% | 25016 | 59861 | 47.07% | No |
| AAL260320P00013000 | 11/5 2:59 PM | 13.00 | 1.24 | 1.11 | 1.27 | -0.36 | -22.50% | 33 | 22174 | 45.90% | No |
| AAL260320P00014000 | 11/5 3:06 PM | 14.00 | 1.75 | 1.74 | 1.79 | -0.50 | -22.22% | 1533 | 407 | 44.53% | Yes |
| AAL260320P00015000 | 11/5 3:28 PM | 15.00 | 2.38 | 2.34 | 2.42 | -0.53 | -18.21% | 178 | 5272 | 43.51% | Yes |
| AAL260320P00016000 | 10/27 12:52 PM | 16.00 | 3.06 | 2.91 | 3.75 | 0.00 | 0.00% | 2 | 69 | 62.70% | Yes |
| AAL260320P00017000 | 11/3 1:58 PM | 17.00 | 3.82 | 3.7 | 4.55 | 0.00 | 0.00% | 20 | 491 | 63.77% | Yes |
| AAL260320P00018000 | 9/17 2:47 PM | 18.00 | 5.60 | 5.45 | 6.8 | 0.00 | 0.00% | 14 | 24 | 89.26% | Yes |
| AAL260320P00019000 | 9/15 2:05 PM | 19.00 | 6.43 | 5.75 | 7.3 | 0.00 | 0.00% | 10 | 1 | 75.59% | Yes |
| AAL260320P00020000 | 9/4 2:45 PM | 20.00 | 7.05 | 8.35 | 8.5 | 0.00 | 0.00% | 4 | 2 | 110.89% | Yes |
| AAL260320P00022000 | 2/19 9:50 AM | 22.00 | 6.45 | 10.55 | 11.65 | 0.00 | 0.00% | 33 | 0 | 142.38% | Yes |
| AAL260320P00025000 | 3/14 1:53 PM | 25.00 | 14.20 | 15.1 | 15.25 | 0.00 | 0.00% | 1000 | 0 | 188.67% | Yes |
| AAL260320P00026000 | 10/14 10:00 AM | 26.00 | 14.22 | 10.55 | 13.8 | 0.00 | 0.00% | 1 | 0 | 116.75% | Yes |
