AA Options Chain, Calls & Puts | Bullzeno

MARKET IS CLOSED

Loading latest tickers...

Market Indices

S&P 500

$7,666.45

+0.19%

NASDAQ 100

$30,501.56

+0.31%

DOW JONES

$50,927.00

+0.04%

NASDAQ Composite

$26,871.60

+0.04%

RUSSELL 2000

$2,790.20

+0.41%

CBOE VIX

$16.39

+0.31%

Sector Heatmap

Technology+1.05%

Financials+0.11%

Healthcare-1.32%

Consumer Cycl-0.03%

Consumer Staples-0.33%

Energy+1.95%

Industrials+0.99%

Materials-0.33%

Real Estate-0.56%

Utilities+0.61%

Comm Services-0.93%

$42.06

+0.06(+0.14%)

O: 41.57
H: 42.07
L: 41.01
V: 4.6M

⏱️ End-of-day dataAs of Oct 1, 2026

Overview Statistics Financials Historical Data Options Dividend History News Chart

Underlying Price$42.06

Implied Volatility (IV)0.9%

Put / Call Ratio0.13

Total Options Volume4.1K

Total Open Interest13.1K

Selected Expiration2026-10-02

AA

Options Calculator

Expiration

CALLS									STRIKE	PUTS
Calculator	Last	Chg	% Chg	Bid	Ask	Vol	OI	IV	Strike	Last	Chg	% Chg	Bid	Ask	Vol	OI	IV	Calculator
	$3.43	-0.83	-	$3.05	$4.15	1	107	0.5%	$38.00	$0.01	+0.00	-	$0.00	$0.13	-	92	1.1%
	$3.93	+0.00	-	$2.46	$3.65	-	105	0.5%	$38.50	$0.01	-0.02	-	$0.00	$0.23	1	7	1.1%
	$2.51	-0.86	-	$2.15	$3.15	1	3	0.4%	$39.00	$0.01	-0.01	-	$0.00	$0.01	14	58	1.0%
	$1.98	-0.89	-	$1.83	$2.77	10	2	0.4%	$39.50	$0.04	-0.11	-	$0.01	$0.05	3	43	0.9%
	$2.00	-0.85	-	$1.78	$2.18	30	52	0.3%	$40.00ATM	$0.03	-0.03	-	$0.02	$0.10	29	137	0.8%
	$1.61	+0.00	-	$0.80	$1.67	-	31	0.2%	$40.50ATM	$0.20	+0.09	-	$0.00	$0.31	2	202	0.7%
	$1.10	-0.15	-	$0.92	$1.23	170	20	0.3%	$41.00ATM	$0.24	+0.04	-	$0.03	$0.17	2	240	0.6%
	$0.51	-0.30	-	$0.46	$0.90	1.1K	909	0.3%	$41.50ATM	$0.58	+0.26	-	$0.03	$0.52	8	200	0.5%
	$0.41	-0.28	-	$0.31	$0.50	120	80	0.5%	$42.00ATM	$0.95	+0.40	-	$0.16	$0.50	8	294	0.4%
	$0.25	-0.17	-	$0.08	$0.30	1.5K	1.2K	0.4%	$42.50ATM	$1.26	+0.25	-	$0.53	$1.27	18	114	0.6%
	$0.11	-0.19	-	$0.04	$0.16	343	283	0.5%	$43.00ATM	$1.20	+0.04	-	$0.99	$1.36	10	438	0.8%
	$0.05	-0.13	-	$0.01	$0.07	67	251	0.5%	$43.50ATM	$1.89	+0.69	-	$1.42	$2.18	12	336	1.0%
	$0.02	-0.09	-	$0.01	$0.07	137	1.5K	0.6%	$44.00ATM	$2.38	+0.38	-	$1.91	$2.54	10	262	1.2%
	$0.01	-0.12	-	$0.00	$0.22	33	304	0.7%	$44.50ATM	$2.40	-0.02	-	$2.40	$3.25	60	39	1.4%
	$0.03	+0.00	-	$0.00	$0.05	47	535	0.7%	$45.00	$3.45	+0.57	-	$2.89	$3.45	150	100	1.5%
	$0.02	+0.00	-	$0.00	$0.03	5	322	0.7%	$45.50	$3.86	+0.51	-	$3.20	$4.15	6	6	1.5%
	$0.01	+0.00	-	$0.00	$0.06	17	748	0.7%	$46.00	$4.53	+0.68	-	$3.85	$4.60	6	14	1.5%
	$0.01	+0.00	-	$0.00	$0.23	-	263	0.7%	$46.50	$4.98	+0.88	-	$4.30	$5.45	2	2	1.5%
	$0.03	+0.00	-	$0.00	$0.05	-	173	0.7%	$47.00	$4.90	+0.00	-	$4.90	$6.00	82	31	1.5%