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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL271217C00001000 | 10/28 10:27 AM | 1.00 | 11.97 | 10.1 | 14.9 | 0.00 | 0.00% | 2 | 31 | 104.30% | Yes |
| AAL271217C00002000 | 10/28 10:27 AM | 2.00 | 11.17 | 9.5 | 14 | 0.00 | 0.00% | 2 | 25 | 104.88% | Yes |
| AAL271217C00003000 | 10/28 1:00 PM | 3.00 | 10.50 | 8.75 | 13.35 | 0.00 | 0.00% | 1 | 546 | 100.88% | Yes |
| AAL271217C00004000 | 10/23 9:31 AM | 4.00 | 9.15 | 8.5 | 11.1 | 0.00 | 0.00% | 1 | 76 | 69.24% | Yes |
| AAL271217C00005000 | 11/5 3:05 PM | 5.00 | 8.60 | 8.6 | 9.6 | -0.51 | -5.60% | 3 | 2064 | 70.02% | Yes |
| AAL271217C00008000 | 11/5 2:27 PM | 8.00 | 7.02 | 6.9 | 7.15 | 0.47 | 7.18% | 18 | 719 | 62.94% | Yes |
| AAL271217C00010000 | 11/5 3:46 PM | 10.00 | 5.70 | 5.25 | 5.8 | 0.75 | 15.15% | 20 | 3693 | 54.03% | Yes |
| AAL271217C00013000 | 11/5 3:03 PM | 13.00 | 4.25 | 3.65 | 4.2 | 0.25 | 6.25% | 227 | 1744 | 53.27% | Yes |
| AAL271217C00015000 | 11/5 2:51 PM | 15.00 | 3.35 | 2.95 | 3.55 | 0.35 | 11.67% | 50 | 1465 | 53.39% | No |
| AAL271217C00017000 | 11/5 2:49 PM | 17.00 | 2.70 | 2.48 | 2.78 | 0.63 | 30.43% | 51 | 3918 | 50.44% | No |
| AAL271217C00020000 | 11/5 2:52 PM | 20.00 | 1.93 | 1.73 | 2.03 | 0.32 | 19.88% | 18 | 7781 | 48.93% | No |
| AAL271217C00022000 | 11/5 2:23 PM | 22.00 | 1.58 | 1.33 | 1.83 | 0.29 | 22.48% | 15 | 1560 | 50.64% | No |
| AAL271217C00025000 | 10/31 3:25 PM | 25.00 | 1.01 | 0.94 | 1.2 | 0.00 | 0.00% | 3 | 526 | 47.10% | No |
| AAL271217C00027000 | 11/3 2:39 PM | 27.00 | 0.90 | 0.77 | 1.07 | 0.00 | 0.00% | 1 | 16 | 48.10% | No |
| AAL271217C00030000 | 11/5 10:18 AM | 30.00 | 0.66 | 0.66 | 0.73 | 0.06 | 10.00% | 5 | 663 | 46.12% | No |
| AAL271217C00032000 | 10/31 3:23 PM | 32.00 | 0.58 | 0.31 | 0.75 | 0.00 | 0.00% | 5 | 149 | 48.73% | No |
| AAL271217C00035000 | 11/5 3:15 PM | 35.00 | 0.49 | 0.38 | 0.49 | 0.12 | 32.43% | 1 | 1844 | 46.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL271217P00001000 | 11/5 11:04 AM | 1.00 | 0.05 | 0 | 0.08 | 0.02 | 66.67% | 5 | 53 | 91.41% | No |
| AAL271217P00002000 | 9/9 11:23 AM | 2.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 10 | 21 | 25.00% | No |
| AAL271217P00003000 | 10/8 1:12 PM | 3.00 | 0.15 | 0 | 0.27 | 0.00 | 0.00% | 50 | 62 | 65.23% | No |
| AAL271217P00004000 | 9/15 3:01 PM | 4.00 | 0.20 | 0.02 | 0.41 | 0.00 | 0.00% | 3 | 54 | 59.28% | No |
| AAL271217P00005000 | 11/5 12:35 PM | 5.00 | 0.33 | 0.31 | 0.58 | -0.01 | -2.94% | 3 | 151689 | 60.55% | No |
| AAL271217P00008000 | 11/5 3:17 PM | 8.00 | 0.88 | 0.82 | 0.92 | -0.07 | -7.37% | 52 | 19773 | 47.75% | No |
| AAL271217P00010000 | 11/5 2:47 PM | 10.00 | 1.50 | 1.26 | 1.5 | -0.03 | -1.96% | 42 | 12564 | 43.60% | No |
| AAL271217P00013000 | 11/4 2:36 PM | 13.00 | 3.10 | 2.39 | 3.05 | 0.00 | 0.00% | 10 | 2026 | 43.16% | No |
| AAL271217P00015000 | 11/4 10:13 AM | 15.00 | 4.00 | 3.45 | 4.2 | 0.00 | 0.00% | 30 | 398 | 41.31% | Yes |
| AAL271217P00017000 | 10/24 9:38 AM | 17.00 | 5.10 | 4.85 | 5.6 | 0.00 | 0.00% | 4 | 193 | 40.72% | Yes |
| AAL271217P00020000 | 10/24 3:52 PM | 20.00 | 7.06 | 7.15 | 8 | 0.00 | 0.00% | 14 | 69 | 40.82% | Yes |
| AAL271217P00022000 | 10/23 9:52 AM | 22.00 | 9.78 | 8.85 | 9.65 | 0.00 | 0.00% | 1 | 16 | 39.99% | Yes |
| AAL271217P00025000 | 10/24 9:33 AM | 25.00 | 12.15 | 11.55 | 12.35 | 0.00 | 0.00% | 1 | 6 | 40.31% | Yes |
| AAL271217P00032000 | 9/25 3:55 PM | 32.00 | 20.83 | 16 | 20.45 | 0.00 | 0.00% | 0 | 0 | 66.41% | Yes |
| AAL271217P00035000 | 9/25 3:55 PM | 35.00 | 23.82 | 19 | 23.45 | 0.00 | 0.00% | 1 | 1 | 69.73% | Yes |
