Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $10.80 as of 9/6/2024 8:10:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.80 | 7.95 | 8.00 | 0.00 | 0.00% | 0 | 7 | 3.27 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 4.00 | 6.25 | 8.70 | 6.70 | 0.00 | 0.00% | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:54 PM EST |
| 5.00 | 5.85 | 5.95 | 5.75 | 0.00 | 0.00% | 0 | 3 | 1.96 | 0.99 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 6.00 | 4.05 | 6.00 | 3.85 | 0.00 | 0.00% | 0 | 16 | 1.63 | 0.98 | 0.02 | 0.00 | 8/13/2024 | 9/6/2024 3:59:54 PM EST |
| 7.00 | 4.00 | 4.05 | 4.00 | +0.41 | +11.43% | 11 | 229 | 0.59 | 0.94 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 8.00 | 3.05 | 3.15 | 3.32 | 0.00 | 0.00% | 0 | 88 | 0.52 | 0.89 | 0.06 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 9.00 | 2.29 | 2.34 | 2.29 | -0.13 | -5.38% | 2 | 394 | 0.50 | 0.80 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 10.00 | 1.54 | 1.67 | 1.60 | +0.02 | +1.27% | 86 | 3,188 | 0.48 | 0.68 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 11.00 | 1.06 | 1.09 | 1.06 | +0.02 | +1.93% | 276 | 2,253 | 0.47 | 0.55 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 12.00 | 0.66 | 0.69 | 0.67 | +0.01 | +1.52% | 123 | 3,401 | 0.46 | 0.42 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 13.00 | 0.39 | 0.42 | 0.40 | -0.02 | -4.77% | 175 | 1,722 | 0.45 | 0.31 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 14.00 | 0.23 | 0.25 | 0.23 | -0.01 | -4.17% | 7 | 1,077 | 0.45 | 0.21 | 0.10 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 0.13 | 0.15 | 0.14 | -0.01 | -6.67% | 13 | 2,663 | 0.45 | 0.14 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 16.00 | 0.07 | 0.10 | 0.10 | +0.01 | +11.12% | 60 | 801 | 0.46 | 0.08 | 0.06 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 17.00 | 0.04 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 238 | 0.46 | 0.05 | 0.04 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 296 | 0.47 | 0.03 | 0.03 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 19.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,071 | 0.48 | 0.02 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 462 | 0.52 | 0.01 | 0.01 | 0.00 | 8/14/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 0.01 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 94 | 0.95 | 0.01 | 0.01 | 0.00 | 8/9/2024 | 9/6/2024 3:59:54 PM EST |
| 22.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 200 | 0.58 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.32 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 480 | 1.64 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 5.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 454 | 0.72 | -0.01 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 6.00 | 0.02 | 0.06 | 0.04 | -0.01 | -20.00% | 7 | 6,191 | 0.62 | -0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 7.00 | 0.08 | 0.10 | 0.09 | +0.02 | +28.58% | 2 | 1,327 | 0.58 | -0.06 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 8.00 | 0.17 | 0.20 | 0.19 | +0.01 | +5.56% | 11 | 10,417 | 0.54 | -0.11 | 0.06 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 9.00 | 0.35 | 0.38 | 0.37 | +0.05 | +15.63% | 100,269 | 137,850 | 0.51 | -0.20 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 10.00 | 0.65 | 0.66 | 0.67 | +0.06 | +9.84% | 70,070 | 43,607 | 0.48 | -0.32 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 11.00 | 1.09 | 1.14 | 1.10 | +0.06 | +5.77% | 153 | 5,497 | 0.47 | -0.45 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 12.00 | 1.68 | 1.73 | 1.75 | +0.08 | +4.79% | 150 | 546 | 0.46 | -0.58 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 13.00 | 2.42 | 2.47 | 2.51 | -0.18 | -6.70% | 1 | 15 | 0.45 | -0.69 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 14.00 | 3.25 | 3.35 | 3.65 | 0.00 | 0.00% | 0 | 1,004 | 0.75 | -0.79 | 0.10 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 4.15 | 4.25 | 4.72 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.86 | 0.08 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 16.00 | 5.15 | 5.25 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.92 | 0.06 | 0.00 | 8/9/2024 | 9/6/2024 3:59:54 PM EST |
| 17.00 | 6.15 | 6.25 | 6.93 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.95 | 0.04 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 7.15 | 7.25 | % | 0 | 0 | 1.05 | -0.97 | 0.03 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 19.00 | 7.15 | 8.25 | % | 0 | 0 | 0.81 | -0.98 | 0.02 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 20.00 | 9.15 | 9.25 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 9.15 | 11.25 | % | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 22.00 | 11.15 | 11.25 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |