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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL260618C00001000 | 10/24 11:24 AM | 1.00 | 12.80 | 11.25 | 13.85 | 0.00 | 0.00% | 5 | 8 | 214.84% | Yes |
| AAL260618C00002000 | 10/16 10:02 AM | 2.00 | 10.15 | 10.25 | 12.85 | 0.00 | 0.00% | 1 | 59 | 152.34% | Yes |
| AAL260618C00003000 | 11/5 9:34 AM | 3.00 | 10.00 | 9.3 | 11.7 | -0.31 | -3.01% | 50 | 170 | 108.20% | Yes |
| AAL260618C00004000 | 10/21 2:08 PM | 4.00 | 8.55 | 8.3 | 10.75 | 0.00 | 0.00% | 1 | 47 | 92.97% | Yes |
| AAL260618C00005000 | 11/5 12:12 PM | 5.00 | 8.60 | 7.6 | 9.55 | 0.85 | 10.97% | 14 | 967 | 83.98% | Yes |
| AAL260618C00008000 | 11/4 2:45 PM | 8.00 | 5.10 | 5.2 | 6.3 | 0.00 | 0.00% | 1 | 2252 | 59.86% | Yes |
| AAL260618C00010000 | 11/5 11:09 AM | 10.00 | 4.00 | 3.95 | 4.4 | -0.25 | -5.88% | 3 | 37085 | 55.81% | Yes |
| AAL260618C00012000 | 11/5 1:59 PM | 12.00 | 2.99 | 2.72 | 3 | 0.60 | 25.10% | 46 | 11560 | 52.34% | Yes |
| AAL260618C00015000 | 11/5 3:13 PM | 15.00 | 1.53 | 1.37 | 1.59 | 0.37 | 31.90% | 174 | 9230 | 51.81% | No |
| AAL260618C00017000 | 11/5 11:28 AM | 17.00 | 0.89 | 0.75 | 1.05 | 0.15 | 20.27% | 2 | 7123 | 51.51% | No |
| AAL260618C00020000 | 11/5 2:20 PM | 20.00 | 0.49 | 0.4 | 0.55 | 0.13 | 36.11% | 7 | 4520 | 51.07% | No |
| AAL260618C00022000 | 11/5 2:20 PM | 22.00 | 0.24 | 0.21 | 0.32 | -0.06 | -20.00% | 42 | 7390 | 49.41% | No |
| AAL260618C00025000 | 11/3 2:54 PM | 25.00 | 0.18 | 0.06 | 0.25 | 0.00 | 0.00% | 2 | 6761 | 54.30% | No |
| AAL260618C00027000 | 10/30 1:41 PM | 27.00 | 0.11 | 0.01 | 0.27 | 0.00 | 0.00% | 6 | 1172 | 52.15% | No |
| AAL260618C00030000 | 11/5 3:27 PM | 30.00 | 0.07 | 0 | 0.1 | 0.01 | 16.67% | 2 | 867 | 54.49% | No |
| AAL260618C00035000 | 11/5 11:14 AM | 35.00 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 10 | 5558 | 50.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL260618P00002000 | 9/22 11:19 AM | 2.00 | 0.02 | 0 | 0 | 0.00 | 0.00% | 1 | 4880 | 50.00% | No |
| AAL260618P00003000 | 9/24 12:54 PM | 3.00 | 0.02 | 0 | 0.06 | 0.00 | 0.00% | 1 | 311 | 91.41% | No |
| AAL260618P00004000 | 10/16 10:08 AM | 4.00 | 0.05 | 0.01 | 0.08 | 0.00 | 0.00% | 4 | 10028 | 79.69% | No |
| AAL260618P00005000 | 11/3 3:07 PM | 5.00 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 9 | 67475 | 69.14% | No |
| AAL260618P00008000 | 11/3 12:19 PM | 8.00 | 0.24 | 0.17 | 0.32 | 0.00 | 0.00% | 4 | 67357 | 54.69% | No |
| AAL260618P00010000 | 11/4 3:47 PM | 10.00 | 0.70 | 0.49 | 0.66 | 0.00 | 0.00% | 35 | 62024 | 52.44% | No |
| AAL260618P00012000 | 11/5 11:50 AM | 12.00 | 1.20 | 1.01 | 1.25 | -0.24 | -16.67% | 10 | 26937 | 47.32% | No |
| AAL260618P00015000 | 11/5 3:09 PM | 15.00 | 2.68 | 2.62 | 2.95 | -0.19 | -6.62% | 52 | 9878 | 46.58% | Yes |
| AAL260618P00017000 | 9/5 12:42 PM | 17.00 | 4.30 | 5.4 | 5.5 | 0.00 | 0.00% | 3 | 1993 | 71.68% | Yes |
| AAL260618P00020000 | 7/18 9:36 AM | 20.00 | 7.65 | 8.65 | 8.75 | 0.00 | 0.00% | 1 | 1 | 92.72% | Yes |
| AAL260618P00022000 | 6/27 11:00 AM | 22.00 | 10.65 | 10.65 | 10.75 | 0.00 | 0.00% | 1 | 0 | 100.78% | Yes |
| AAL260618P00025000 | 10/30 10:41 AM | 25.00 | 11.25 | 10.25 | 12.8 | 0.00 | 0.00% | 2 | 0 | 87.70% | Yes |
| AAL260618P00027000 | 3/11 1:57 PM | 27.00 | 15.40 | 17.15 | 20 | 0.00 | 0.00% | 0 | 0 | 185.94% | Yes |
| AAL260618P00030000 | 8/4 10:40 AM | 30.00 | 18.84 | 18.65 | 18.75 | 0.00 | 0.00% | 1 | 1 | 124.56% | Yes |
| AAL260618P00035000 | 3/19 3:27 PM | 35.00 | 23.55 | 24.35 | 27.4 | 0.00 | 0.00% | 0 | 0 | 187.74% | Yes |
