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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL260918C00001000 | 10/9 10:43 AM | 1.00 | 10.99 | 10.95 | 14 | 0.00 | 0.00% | 1 | 2 | 151.56% | Yes |
| AAL260918C00003000 | 10/23 9:49 AM | 3.00 | 9.76 | 9.05 | 11.95 | 0.00 | 0.00% | 10 | 10 | 91.41% | Yes |
| AAL260918C00004000 | 10/22 12:57 PM | 4.00 | 8.33 | 8.1 | 11 | 0.00 | 0.00% | 1 | 11 | 82.03% | Yes |
| AAL260918C00005000 | 11/5 2:27 PM | 5.00 | 8.80 | 7.45 | 9 | 1.00 | 12.82% | 1 | 852 | 103.03% | Yes |
| AAL260918C00008000 | 11/5 10:55 AM | 8.00 | 5.75 | 4.7 | 7.25 | 0.65 | 12.75% | 2 | 73 | 60.45% | Yes |
| AAL260918C00010000 | 11/4 9:52 AM | 10.00 | 3.70 | 3.95 | 5.35 | 0.00 | 0.00% | 3 | 623 | 60.55% | Yes |
| AAL260918C00012000 | 11/5 3:12 PM | 12.00 | 3.30 | 2.85 | 3.4 | 0.59 | 21.77% | 22 | 5330 | 50.10% | Yes |
| AAL260918C00015000 | 11/5 2:33 PM | 15.00 | 1.94 | 1.73 | 2.02 | 0.44 | 29.33% | 5 | 3144 | 52.30% | No |
| AAL260918C00017000 | 11/5 2:26 PM | 17.00 | 1.31 | 1.22 | 1.34 | 0.31 | 31.00% | 27 | 6293 | 49.56% | No |
| AAL260918C00020000 | 11/5 3:26 PM | 20.00 | 0.67 | 0.67 | 0.77 | 0.05 | 8.06% | 95 | 1854 | 48.78% | No |
| AAL260918C00022000 | 10/30 11:51 AM | 22.00 | 0.45 | 0.39 | 0.51 | 0.00 | 0.00% | 52 | 635 | 47.80% | No |
| AAL260918C00025000 | 11/5 12:45 PM | 25.00 | 0.31 | 0.26 | 0.34 | 0.08 | 34.78% | 11 | 664 | 49.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL260918P00001000 | 9/24 3:27 PM | 1.00 | 0.01 | 0 | 2.13 | 0.00 | 0.00% | 1 | 1 | 0.00% | No |
| AAL260918P00002000 | 9/11 10:15 AM | 2.00 | 0.03 | 0 | 2.14 | 0.00 | 0.00% | 0 | 1 | 266.80% | No |
| AAL260918P00003000 | 9/18 11:02 AM | 3.00 | 0.03 | 0 | 2.53 | 0.00 | 0.00% | 2 | 1 | 214.84% | No |
| AAL260918P00004000 | 10/7 12:08 PM | 4.00 | 0.08 | 0 | 0.11 | 0.00 | 0.00% | 10 | 37 | 69.53% | No |
| AAL260918P00005000 | 11/3 11:38 AM | 5.00 | 0.09 | 0.07 | 0.15 | 0.00 | 0.00% | 2 | 43 | 65.63% | No |
| AAL260918P00008000 | 11/3 11:38 AM | 8.00 | 0.39 | 0.33 | 0.45 | 0.00 | 0.00% | 2 | 12903 | 53.32% | No |
| AAL260918P00010000 | 11/5 1:17 PM | 10.00 | 0.78 | 0.71 | 0.78 | 0.01 | 1.30% | 1 | 34925 | 47.80% | No |
| AAL260918P00012000 | 11/5 2:43 PM | 12.00 | 1.39 | 1.37 | 1.62 | -0.26 | -15.76% | 151 | 6956 | 48.19% | No |
| AAL260918P00015000 | 11/4 2:35 PM | 15.00 | 3.50 | 2.85 | 3.2 | 0.00 | 0.00% | 1 | 2440 | 44.34% | Yes |
| AAL260918P00017000 | 9/12 2:20 PM | 17.00 | 4.60 | 5.55 | 6.1 | 0.00 | 0.00% | 1 | 750 | 67.97% | Yes |
| AAL260918P00020000 | 10/9 12:52 PM | 20.00 | 8.43 | 6.25 | 7.5 | 0.00 | 0.00% | 1 | 2 | 52.44% | Yes |
| AAL260918P00022000 | 10/3 3:54 PM | 22.00 | 10.44 | 8.15 | 9.4 | 0.00 | 0.00% | 1 | 0 | 56.25% | Yes |
