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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL280121C00001000 | 10/24 11:24 AM | 1.00 | 12.95 | 10 | 15 | 0.00 | 0.00% | 2 | 5 | 101.95% | Yes |
| AAL280121C00002000 | 9/18 2:01 PM | 2.00 | 10.91 | 7.5 | 12.5 | 0.00 | 0.00% | 0 | 2 | 168.16% | Yes |
| AAL280121C00003000 | 10/30 2:54 PM | 3.00 | 10.19 | 8.9 | 13.5 | 0.00 | 0.00% | 3 | 20 | 107.32% | Yes |
| AAL280121C00004000 | 10/8 2:37 PM | 4.00 | 8.40 | 8.5 | 11.1 | 0.00 | 0.00% | 4 | 9 | 67.77% | Yes |
| AAL280121C00005000 | 11/5 12:24 PM | 5.00 | 9.30 | 7.7 | 12 | 0.50 | 5.68% | 6 | 60 | 94.53% | Yes |
| AAL280121C00008000 | 10/29 10:04 AM | 8.00 | 6.40 | 6.35 | 7.65 | 0.00 | 0.00% | 1 | 32 | 61.04% | Yes |
| AAL280121C00010000 | 11/5 3:23 PM | 10.00 | 5.87 | 4.7 | 6 | 0.17 | 2.98% | 43 | 108 | 60.89% | Yes |
| AAL280121C00012000 | 11/5 3:23 PM | 12.00 | 4.80 | 4.25 | 4.85 | 0.70 | 17.07% | 46 | 278 | 51.61% | Yes |
| AAL280121C00015000 | 11/5 3:37 PM | 15.00 | 3.45 | 3.35 | 3.55 | 0.51 | 17.35% | 16 | 576 | 50.95% | No |
| AAL280121C00017000 | 11/5 11:49 AM | 17.00 | 2.71 | 2.2 | 3 | 0.26 | 10.61% | 31 | 1119 | 52.10% | No |
| AAL280121C00020000 | 11/5 3:25 PM | 20.00 | 1.98 | 1.95 | 2.05 | 0.23 | 13.14% | 51 | 7837 | 48.12% | No |
| AAL280121C00022000 | 11/4 3:46 PM | 22.00 | 1.35 | 1.18 | 1.72 | 0.00 | 0.00% | 3 | 275 | 48.07% | No |
| AAL280121C00025000 | 11/5 12:46 PM | 25.00 | 1.20 | 0.96 | 1.3 | 0.20 | 20.00% | 12 | 735 | 47.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL280121P00002000 | 9/15 10:39 AM | 2.00 | 0.10 | 0 | 0.13 | 0.00 | 0.00% | 0 | 100 | 69.92% | No |
| AAL280121P00003000 | 11/5 3:18 PM | 3.00 | 0.18 | 0 | 5 | 0.02 | 12.50% | 1 | 1 | 232.23% | No |
| AAL280121P00004000 | 10/21 2:08 PM | 4.00 | 0.28 | 0 | 5 | 0.00 | 0.00% | 0 | 0 | 164.94% | No |
| AAL280121P00005000 | 11/5 12:29 PM | 5.00 | 0.35 | 0.02 | 1 | -0.05 | -12.50% | 3 | 192 | 61.91% | No |
| AAL280121P00008000 | 11/4 9:54 AM | 8.00 | 0.90 | 0.87 | 1.05 | 0.00 | 0.00% | 1 | 517 | 49.61% | No |
| AAL280121P00010000 | 11/5 9:35 AM | 10.00 | 1.77 | 1.28 | 1.77 | 0.27 | 18.00% | 2 | 159 | 47.24% | No |
| AAL280121P00012000 | 11/5 9:34 AM | 12.00 | 2.48 | 1.93 | 2.92 | 0.08 | 3.33% | 2 | 543 | 48.63% | No |
| AAL280121P00015000 | 11/5 2:13 PM | 15.00 | 3.95 | 3.65 | 3.95 | -0.10 | -2.47% | 25 | 78 | 37.23% | Yes |
| AAL280121P00017000 | 10/21 3:53 PM | 17.00 | 5.70 | 4.05 | 6.5 | 0.00 | 0.00% | 200 | 123 | 51.15% | Yes |
| AAL280121P00020000 | 10/29 1:22 PM | 20.00 | 7.65 | 7.2 | 8 | 0.00 | 0.00% | 2 | 7 | 39.94% | Yes |
| AAL280121P00022000 | 10/2 2:02 PM | 22.00 | 10.52 | 8.85 | 9.8 | 0.00 | 0.00% | 1 | 2 | 41.28% | Yes |
| AAL280121P00025000 | 10/27 11:22 AM | 25.00 | 11.65 | 11.55 | 12.6 | 0.00 | 0.00% | 2 | 2 | 43.46% | Yes |
