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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL260515C00004000 | 10/16 10:10 AM | 4.00 | 8.30 | 8.3 | 10.9 | 0.00 | 0.00% | 4 | 5 | 113.67% | Yes |
| AAL260515C00005000 | 10/7 10:27 AM | 5.00 | 6.90 | 7.35 | 9.95 | 0.00 | 0.00% | 2 | 4 | 100.39% | Yes |
| AAL260515C00006000 | 10/27 1:18 PM | 6.00 | 7.61 | 6.25 | 9.1 | 0.00 | 0.00% | 1 | 2 | 86.33% | Yes |
| AAL260515C00007000 | 10/30 11:29 AM | 7.00 | 6.33 | 5.3 | 7.75 | 0.00 | 0.00% | 50 | 67 | 57.81% | Yes |
| AAL260515C00008000 | 10/31 9:52 AM | 8.00 | 5.16 | 4.4 | 6.85 | 0.00 | 0.00% | 27 | 13 | 56.45% | Yes |
| AAL260515C00009000 | 11/3 1:32 PM | 9.00 | 4.95 | 4.3 | 5.1 | 0.00 | 0.00% | 2 | 37 | 50.59% | Yes |
| AAL260515C00010000 | 11/5 12:01 PM | 10.00 | 3.95 | 4 | 4.35 | 0.45 | 12.86% | 1 | 1091 | 60.55% | Yes |
| AAL260515C00011000 | 11/5 2:07 PM | 11.00 | 3.41 | 2.82 | 3.55 | 0.11 | 3.33% | 3 | 114 | 60.79% | Yes |
| AAL260515C00012000 | 11/5 12:23 PM | 12.00 | 2.80 | 2.59 | 2.9 | 0.63 | 29.03% | 45 | 1051 | 53.52% | Yes |
| AAL260515C00013000 | 11/5 2:19 PM | 13.00 | 2.27 | 1.99 | 2.4 | 0.47 | 26.11% | 63 | 1223 | 52.05% | Yes |
| AAL260515C00014000 | 11/5 1:00 PM | 14.00 | 1.78 | 1.3 | 1.87 | 0.20 | 12.66% | 5 | 563 | 54.49% | No |
| AAL260515C00015000 | 11/5 3:58 PM | 15.00 | 1.35 | 1.32 | 1.4 | 0.30 | 28.57% | 10 | 858 | 50.29% | No |
| AAL260515C00016000 | 11/5 3:56 PM | 16.00 | 1.05 | 0.94 | 1.1 | 0.27 | 34.62% | 18 | 6787 | 50.88% | No |
| AAL260515C00017000 | 11/5 2:23 PM | 17.00 | 0.85 | 0.76 | 0.9 | 0.00 | 0.00% | 5 | 30 | 51.71% | No |
| AAL260515C00018000 | 11/5 12:55 PM | 18.00 | 0.61 | 0.55 | 0.68 | 0.17 | 38.64% | 10 | 460 | 50.64% | No |
| AAL260515C00019000 | 11/5 1:21 PM | 19.00 | 0.45 | 0.45 | 0.55 | 0.04 | 9.76% | 10 | 52 | 51.17% | No |
| AAL260515C00020000 | 10/30 3:20 PM | 20.00 | 0.28 | 0.22 | 0.45 | 0.00 | 0.00% | 10 | 76 | 51.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL260515P00005000 | 10/27 9:30 AM | 5.00 | 0.08 | 0 | 0.41 | 0.00 | 0.00% | 6 | 3 | 97.46% | No |
| AAL260515P00006000 | 11/4 11:30 AM | 6.00 | 0.09 | 0.04 | 0.12 | 0.00 | 0.00% | 1 | 3 | 66.02% | No |
| AAL260515P00007000 | 10/28 2:27 PM | 7.00 | 0.10 | 0.03 | 0.2 | 0.00 | 0.00% | 4 | 103 | 59.18% | No |
| AAL260515P00008000 | 10/31 9:50 AM | 8.00 | 0.22 | 0.06 | 0.32 | 0.00 | 0.00% | 3 | 26 | 55.27% | No |
| AAL260515P00009000 | 11/5 3:46 PM | 9.00 | 0.30 | 0.28 | 0.39 | 0.01 | 3.45% | 2 | 561 | 53.71% | No |
| AAL260515P00010000 | 11/5 9:33 AM | 10.00 | 0.56 | 0.44 | 0.57 | -0.03 | -5.08% | 20 | 2685 | 50.59% | No |
| AAL260515P00011000 | 11/4 1:38 PM | 11.00 | 0.92 | 0.67 | 0.82 | 0.00 | 0.00% | 21 | 10790 | 50.68% | No |
| AAL260515P00012000 | 11/4 12:38 PM | 12.00 | 1.29 | 1.01 | 1.17 | 0.07 | 5.74% | 8 | 11725 | 49.02% | No |
| AAL260515P00013000 | 11/5 3:55 PM | 13.00 | 1.53 | 1.45 | 1.6 | -0.32 | -17.30% | 4 | 660 | 47.41% | No |
| AAL260515P00014000 | 11/5 2:55 PM | 14.00 | 2.03 | 1.93 | 2.14 | -0.23 | -10.18% | 5 | 94 | 46.48% | Yes |
| AAL260515P00015000 | 11/5 2:32 PM | 15.00 | 2.60 | 2.53 | 2.78 | 0.08 | 3.17% | 2 | 68 | 46.14% | Yes |
| AAL260515P00016000 | 10/24 1:21 PM | 16.00 | 3.15 | 3.15 | 4 | 0.00 | 0.00% | 3 | 3 | 59.38% | Yes |
| AAL260515P00017000 | 10/28 11:12 AM | 17.00 | 4.25 | 3.85 | 4.75 | 0.00 | 0.00% | 0 | 15 | 59.23% | Yes |
| AAL260515P00018000 | 9/23 3:07 PM | 18.00 | 5.88 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
