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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL270115C00001000 | 10/30 2:33 PM | 1.00 | 12.00 | 11 | 14.35 | 0.00 | 0.00% | 6 | 3 | 186.72% | Yes |
| AAL270115C00002000 | 7/1 3:58 PM | 2.00 | 9.77 | 9.45 | 9.55 | 0.00 | 0.00% | 5 | 3 | 0.00% | Yes |
| AAL270115C00003000 | 10/24 11:27 AM | 3.00 | 11.05 | 9.1 | 13 | 0.00 | 0.00% | 10 | 158 | 134.18% | Yes |
| AAL270115C00004000 | 10/28 9:42 AM | 4.00 | 9.41 | 8.35 | 11.4 | 0.00 | 0.00% | 1 | 79 | 97.46% | Yes |
| AAL270115C00005000 | 10/27 2:56 PM | 5.00 | 8.88 | 8.7 | 9 | 0.00 | 0.00% | 17 | 936 | 79.59% | Yes |
| AAL270115C00008000 | 11/5 9:30 AM | 8.00 | 6.10 | 5.85 | 6.55 | -0.20 | -3.17% | 1 | 1169 | 59.03% | Yes |
| AAL270115C00010000 | 11/5 3:50 PM | 10.00 | 4.90 | 4.25 | 5.05 | 0.55 | 12.64% | 22 | 13210 | 51.66% | Yes |
| AAL270115C00012000 | 11/5 3:51 PM | 12.00 | 3.65 | 3.35 | 3.8 | 0.56 | 18.12% | 131 | 5203 | 51.32% | Yes |
| AAL270115C00015000 | 11/5 3:30 PM | 15.00 | 2.32 | 2.12 | 2.4 | 0.40 | 20.83% | 230 | 13149 | 51.12% | No |
| AAL270115C00017000 | 11/5 3:25 PM | 17.00 | 1.69 | 1.44 | 1.75 | 0.35 | 26.12% | 44 | 13084 | 49.46% | No |
| AAL270115C00020000 | 11/5 3:54 PM | 20.00 | 1.04 | 0.94 | 1.1 | 0.22 | 26.83% | 10 | 4558 | 48.24% | No |
| AAL270115C00022000 | 11/3 12:49 PM | 22.00 | 0.75 | 0.75 | 0.78 | 0.00 | 0.00% | 3 | 12074 | 47.07% | No |
| AAL270115C00025000 | 11/5 12:05 PM | 25.00 | 0.49 | 0.33 | 0.51 | 0.08 | 19.51% | 638 | 4331 | 47.07% | No |
| AAL270115C00030000 | 11/3 10:51 AM | 30.00 | 0.21 | 0.23 | 0.28 | -0.04 | -16.00% | 1 | 5664 | 48.00% | No |
| AAL270115C00035000 | 11/5 3:30 PM | 35.00 | 0.13 | 0.13 | 0.18 | 0.03 | 30.00% | 1390 | 15231 | 49.71% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL270115P00001000 | 10/30 2:50 PM | 1.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 150 | 1857 | 112.50% | No |
| AAL270115P00002000 | 9/22 1:27 PM | 2.00 | 0.04 | 0 | 0 | 0.00 | 0.00% | 2 | 5 | 50.00% | No |
| AAL270115P00003000 | 10/20 2:56 PM | 3.00 | 0.08 | 0.01 | 2.54 | 0.00 | 0.00% | 7 | 559 | 184.08% | No |
| AAL270115P00004000 | 10/30 10:31 AM | 4.00 | 0.06 | 0.07 | 0.15 | 0.00 | 0.00% | 2 | 9 | 67.58% | No |
| AAL270115P00005000 | 11/5 12:35 PM | 5.00 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 11 | 58895 | 62.11% | No |
| AAL270115P00008000 | 11/4 1:44 PM | 8.00 | 0.62 | 0.44 | 1.39 | 0.00 | 0.00% | 50 | 34147 | 63.33% | No |
| AAL270115P00010000 | 11/5 12:41 PM | 10.00 | 1.02 | 0.92 | 1.1 | -0.08 | -7.27% | 1 | 27097 | 48.63% | No |
| AAL270115P00012000 | 11/5 3:47 PM | 12.00 | 1.68 | 1.64 | 1.74 | -0.30 | -15.15% | 213 | 18697 | 43.41% | No |
| AAL270115P00015000 | 11/3 11:46 AM | 15.00 | 3.31 | 3.05 | 3.65 | 0.00 | 0.00% | 1 | 10488 | 45.51% | Yes |
| AAL270115P00017000 | 10/14 1:34 PM | 17.00 | 4.35 | 3.7 | 5.1 | 0.00 | 0.00% | 1 | 2523 | 45.48% | Yes |
| AAL270115P00020000 | 9/10 10:05 AM | 20.00 | 7.20 | 7.15 | 9 | 0.00 | 0.00% | 1 | 7054 | 55.64% | Yes |
| AAL270115P00022000 | 10/30 1:01 PM | 22.00 | 9.04 | 8.6 | 9.45 | 0.00 | 0.00% | 1 | 2 | 49.07% | Yes |
| AAL270115P00025000 | 11/5 2:32 PM | 25.00 | 12.15 | 9 | 14 | 0.31 | 2.62% | 1 | 0 | 85.11% | Yes |
| AAL270115P00030000 | 12/11 3:51 PM | 30.00 | 12.70 | 11.1 | 13.25 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
