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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL261218C00001000 | 10/28 11:58 AM | 1.00 | 12.32 | 11.3 | 13.7 | 0.00 | 0.00% | 1 | 29 | 143.75% | Yes |
| AAL261218C00002000 | 10/20 9:31 AM | 2.00 | 10.05 | 10.35 | 12.85 | 0.00 | 0.00% | 1 | 38 | 122.27% | Yes |
| AAL261218C00003000 | 10/14 3:56 PM | 3.00 | 9.28 | 9.1 | 12.2 | 0.00 | 0.00% | 1 | 67 | 101.56% | Yes |
| AAL261218C00004000 | 10/31 3:54 PM | 4.00 | 9.05 | 8.15 | 12 | 0.00 | 0.00% | 1 | 201 | 114.06% | Yes |
| AAL261218C00005000 | 10/31 3:54 PM | 5.00 | 8.45 | 8.25 | 9 | 0.00 | 0.00% | 5 | 522 | 66.80% | Yes |
| AAL261218C00008000 | 11/5 12:33 PM | 8.00 | 6.35 | 6.05 | 6.55 | 0.60 | 10.43% | 7 | 1365 | 64.31% | Yes |
| AAL261218C00010000 | 11/5 2:24 PM | 10.00 | 4.85 | 4.15 | 4.95 | 0.30 | 6.59% | 10 | 1346 | 50.98% | Yes |
| AAL261218C00012000 | 11/5 3:54 PM | 12.00 | 3.60 | 3.25 | 3.7 | 0.60 | 20.00% | 151 | 2828 | 51.07% | Yes |
| AAL261218C00015000 | 11/5 2:25 PM | 15.00 | 2.26 | 2.03 | 2.3 | 0.41 | 22.16% | 131 | 15836 | 51.07% | No |
| AAL261218C00017000 | 11/5 2:37 PM | 17.00 | 1.64 | 1.42 | 1.67 | 0.20 | 13.89% | 100 | 7075 | 49.68% | No |
| AAL261218C00020000 | 11/5 2:29 PM | 20.00 | 0.98 | 0.84 | 1 | 0.04 | 4.26% | 200 | 7155 | 47.85% | No |
| AAL261218C00022000 | 11/3 11:01 AM | 22.00 | 0.68 | 0.46 | 0.73 | 0.00 | 0.00% | 2 | 8691 | 47.51% | No |
| AAL261218C00025000 | 11/5 11:49 AM | 25.00 | 0.42 | 0.3 | 0.49 | 0.01 | 2.44% | 7 | 7290 | 48.10% | No |
| AAL261218C00027000 | 10/31 10:08 AM | 27.00 | 0.27 | 0.25 | 0.4 | 0.00 | 0.00% | 5 | 5565 | 49.12% | No |
| AAL261218C00030000 | 10/30 11:44 AM | 30.00 | 0.24 | 0.2 | 0.25 | 0.00 | 0.00% | 24 | 2765 | 48.39% | No |
| AAL261218C00035000 | 11/5 11:05 AM | 35.00 | 0.15 | 0.1 | 0.18 | 0.04 | 36.36% | 1 | 3995 | 51.37% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL261218P00001000 | 10/22 11:50 AM | 1.00 | 0.04 | 0 | 2.52 | 0.00 | 0.00% | 1 | 77 | 0.00% | No |
| AAL261218P00002000 | 9/8 10:13 AM | 2.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 1 | 42 | 50.00% | No |
| AAL261218P00003000 | 10/28 2:28 PM | 3.00 | 0.03 | 0 | 0.65 | 0.00 | 0.00% | 2 | 68 | 111.72% | No |
| AAL261218P00004000 | 10/27 9:40 AM | 4.00 | 0.13 | 0 | 2.56 | 0.00 | 0.00% | 3 | 102 | 151.95% | No |
| AAL261218P00005000 | 11/4 2:33 PM | 5.00 | 0.15 | 0.12 | 0.16 | 0.00 | 0.00% | 4 | 34199 | 61.13% | No |
| AAL261218P00008000 | 11/5 10:09 AM | 8.00 | 0.47 | 0.45 | 0.53 | -0.06 | -11.32% | 296 | 17850 | 50.88% | No |
| AAL261218P00010000 | 11/4 10:15 AM | 10.00 | 0.97 | 0.91 | 0.98 | 0.00 | 0.00% | 35 | 26623 | 47.27% | No |
| AAL261218P00012000 | 11/5 2:52 PM | 12.00 | 1.68 | 1.58 | 2.12 | 0.00 | 0.00% | 2047 | 11991 | 52.39% | No |
| AAL261218P00015000 | 10/30 11:18 AM | 15.00 | 3.35 | 3.1 | 3.6 | 0.00 | 0.00% | 35 | 5762 | 46.14% | Yes |
| AAL261218P00017000 | 10/9 10:29 AM | 17.00 | 5.53 | 4.4 | 5.05 | 0.00 | 0.00% | 3 | 1647 | 46.09% | Yes |
| AAL261218P00020000 | 10/24 1:20 PM | 20.00 | 7.85 | 6.35 | 7.6 | 0.00 | 0.00% | 1 | 42 | 48.29% | Yes |
| AAL261218P00022000 | 7/7 2:48 PM | 22.00 | 10.45 | 9.75 | 11.1 | 0.00 | 0.00% | 1 | 0 | 69.92% | Yes |
| AAL261218P00025000 | 1/23 9:44 AM | 25.00 | 8.49 | 9.35 | 10.7 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| AAL261218P00027000 | 2/26 9:30 AM | 27.00 | 11.88 | 10.65 | 12.3 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| AAL261218P00030000 | 7/8 10:01 AM | 30.00 | 18.81 | 20.45 | 20.9 | 0.00 | 0.00% | 8 | 0 | 127.91% | Yes |
| AAL261218P00035000 | 2/28 11:45 AM | 35.00 | 20.52 | 24.2 | 25 | 0.00 | 0.00% | 5 | 0 | 117.02% | Yes |
