Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $14.35 as of 11/20/2024 7:40:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.40 | 9.75 | 9.28 | 0.00 | 0.00% | 0 | 6 | 7.21 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 6.00 | 7.45 | 8.50 | 8.37 | +0.02 | +0.24% | 1 | 6 | 6.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 6.50 | 7.40 | 8.50 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.00 | 6.95 | 7.75 | 7.08 | 0.00 | 0.00% | 0 | 3 | 5.07 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 7.50 | 6.40 | 7.40 | 6.85 | 0.00 | 0.00% | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 8.00 | 5.60 | 6.65 | 6.03 | -0.32 | -5.04% | 1 | 3 | 4.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 8.50 | 5.35 | 6.40 | 5.48 | 0.00 | 0.00% | 0 | 2 | 3.83 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 9.00 | 5.40 | 5.95 | 5.10 | -0.20 | -3.78% | 11 | 27 | 3.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 9.50 | 4.90 | 5.05 | 2.91 | 0.00 | 0.00% | 0 | 10 | 3.12 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 4.40 | 4.50 | 4.32 | 0.00 | 0.00% | 0 | 112 | 2.78 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 10.50 | 3.90 | 4.00 | 3.60 | -0.15 | -4.00% | 2 | 182 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 11.00 | 3.40 | 3.50 | 3.41 | 0.00 | 0.00% | 0 | 722 | 2.16 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 11.50 | 2.93 | 3.70 | 2.79 | 0.00 | 0.00% | 0 | 475 | 5.32 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 12.00 | 2.43 | 2.51 | 2.47 | +0.12 | +5.11% | 150 | 706 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 1.93 | 2.02 | 1.88 | +0.11 | +6.22% | 87 | 1,477 | 1.20 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 13.00 | 1.44 | 1.57 | 1.38 | +0.07 | +5.35% | 100 | 587 | 0.82 | 0.99 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 13.50 | 0.95 | 1.03 | 0.97 | +0.07 | +7.78% | 341 | 2,492 | 0.71 | 0.94 | 0.21 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 14.00 | 0.50 | 0.58 | 0.49 | -0.02 | -3.93% | 1,537 | 4,912 | 0.62 | 0.80 | 0.52 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 14.50 | 0.18 | 0.19 | 0.19 | -0.06 | -24.00% | 4,872 | 7,422 | 0.47 | 0.48 | 0.76 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 1,450 | 10,852 | 0.49 | 0.18 | 0.43 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 15.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 258 | 4,310 | 0.58 | 0.06 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 74 | 2,817 | 0.86 | 0.01 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 70 | 0.93 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 557 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.45 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 33 | 1.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 18.50 | 0.00 | 0.01 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 31 | 1.70 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 19.50 | 0.00 | 0.01 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.04 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.04 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.28 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 8.44 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 53 | 2.83 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 9.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 147 | 4.59 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 397 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 467 | 1.99 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 284 | 1.73 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 617 | 1.65 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 72 | 1,234 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 8,672 | 0.99 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 250 | 2,679 | 0.76 | -0.01 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 13.50 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 1,088 | 6,822 | 0.66 | -0.06 | 0.21 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 14.00 | 0.06 | 0.07 | 0.07 | -0.11 | -61.12% | 7,173 | 12,960 | 0.53 | -0.20 | 0.52 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 14.50 | 0.20 | 0.24 | 0.25 | -0.16 | -39.03% | 669 | 2,354 | 0.48 | -0.52 | 0.76 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.05 | 0.60 | 0.65 | -0.15 | -18.75% | 130 | 192 | 0.28 | -0.82 | 0.43 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 15.50 | 0.90 | 1.08 | 1.08 | -0.32 | -22.86% | 23 | 471 | 0.66 | -0.94 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 16.00 | 1.51 | 2.33 | 1.55 | -0.26 | -14.37% | 1 | 98 | 1.01 | -0.99 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 16.50 | 1.82 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.29 | -1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 17.00 | 2.36 | 2.61 | 2.56 | 0.00 | 0.00% | 0 | 7 | 1.50 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 2.46 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 32 | 1.77 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 18.00 | 3.50 | 3.60 | 3.45 | 0.00 | 0.00% | 0 | 2 | 1.95 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 18.50 | 4.00 | 4.10 | 4.65 | 0.00 | 0.00% | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 19.00 | 4.50 | 4.60 | 5.15 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 19.50 | 5.00 | 5.10 | 5.10 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 5.50 | 5.60 | 5.50 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |