Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $14.13 as of 4/26/2024 1:40:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.30 | 11.40 | 9.75 | 0.00 | 0.00% | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 12:58:50 PM EST |
| 5.00 | 8.80 | 8.90 | 8.77 | -0.83 | -8.65% | 1 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 6.00 | 7.80 | 7.90 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 7.00 | 6.80 | 6.90 | 6.79 | % | 1 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 12:58:50 PM EST | |
| 7.50 | 6.30 | 6.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 8.00 | 5.80 | 5.90 | 5.90 | 0.00 | 0.00% | 0 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 12:58:50 PM EST |
| 8.50 | 5.30 | 5.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 9.00 | 4.80 | 4.90 | 4.50 | % | 2 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 12:58:50 PM EST | |
| 9.50 | 4.30 | 4.40 | 4.45 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:50 PM EST |
| 10.00 | 3.80 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:50 PM EST |
| 10.50 | 3.30 | 3.40 | 3.44 | 0.00 | 0.00% | 0 | 42 | 1.14 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 12:58:50 PM EST |
| 11.00 | 2.85 | 2.89 | 2.69 | 0.00 | 0.00% | 0 | 57 | 0.91 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:50 PM EST |
| 11.50 | 2.32 | 2.39 | 2.26 | 0.00 | 0.00% | 0 | 49 | 0.85 | 1.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 12:58:50 PM EST |
| 12.00 | 1.84 | 1.89 | 1.83 | +0.01 | +0.55% | 1 | 81 | 0.78 | 0.98 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 12.50 | 1.36 | 1.40 | 1.25 | -0.35 | -21.88% | 13 | 107 | 0.52 | 0.93 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 13.00 | 0.90 | 0.93 | 0.88 | -0.28 | -24.14% | 290 | 588 | 0.39 | 0.83 | 0.32 | -0.02 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 13.50 | 0.50 | 0.52 | 0.53 | -0.22 | -29.34% | 2,259 | 1,273 | 0.38 | 0.63 | 0.53 | -0.02 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 14.00 | 0.22 | 0.23 | 0.22 | -0.19 | -46.35% | 2,258 | 5,870 | 0.38 | 0.35 | 0.54 | -0.02 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 14.50 | 0.07 | 0.08 | 0.08 | -0.11 | -57.90% | 6,762 | 4,627 | 0.40 | 0.16 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | -0.05 | -62.50% | 4,295 | 7,693 | 0.43 | 0.07 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 15.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 34 | 1,987 | 0.49 | 0.03 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 43 | 1,418 | 0.62 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 628 | 0.65 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,231 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 12:58:50 PM EST |
| 17.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 142 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:50 PM EST |
| 18.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 141 | 2.61 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 12:58:50 PM EST |
| 18.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 134 | 2.74 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 12:58:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 140 | 2.87 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 12:58:50 PM EST |
| 19.50 | 0.00 | 0.74 | 0.02 | 0.00 | 0.00% | 0 | 201 | 2.97 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 12:58:50 PM EST |
| 20.00 | 0.00 | 0.33 | 0.02 | 0.00 | 0.00% | 0 | 230 | 2.34 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 12:58:50 PM EST |
| 20.50 | 0.00 | 0.72 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 21.00 | 0.00 | 0.71 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 21.50 | 0.00 | 0.70 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 22.00 | 0.00 | 0.68 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 22.50 | 0.00 | 0.69 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 23.00 | 0.00 | 0.74 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 23.50 | 0.00 | 0.72 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 24.00 | 0.00 | 0.72 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 24.50 | 0.00 | 0.73 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 25.50 | 0.00 | 0.74 | 1.00 | 0.00 | 0.00% | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 12:58:50 PM EST |
| 26.00 | 0.00 | 0.73 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 26.50 | 0.00 | 0.72 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 27.00 | 0.00 | 0.73 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 27.50 | 0.00 | 0.72 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 28.00 | 0.00 | 0.73 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 28.50 | 0.00 | 0.05 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 6.00 | 0.00 | 0.04 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 7.00 | 0.00 | 0.04 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 7.50 | 0.00 | 0.04 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 20 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 12:58:50 PM EST | |
| 8.50 | 0.00 | 0.02 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 9.50 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 86 | 1.70 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 12:58:50 PM EST |
| 10.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 474 | 3.24 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 12:58:50 PM EST |
| 10.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 698 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 12:58:50 PM EST |
| 11.00 | 0.00 | 0.03 | 0.36 | 0.00 | 0.00% | 0 | 751 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:50 PM EST |
| 11.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,607 | 0.83 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 12:58:50 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 13 | 1,267 | 0.54 | -0.02 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 12.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 147 | 1,706 | 0.45 | -0.07 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 13.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 1,916 | 2,155 | 0.40 | -0.17 | 0.32 | -0.02 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 13.50 | 0.14 | 0.15 | 0.15 | +0.04 | +36.37% | 1,168 | 1,962 | 0.38 | -0.37 | 0.53 | -0.02 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 14.00 | 0.35 | 0.37 | 0.35 | +0.06 | +20.69% | 1,537 | 5,461 | 0.39 | -0.65 | 0.54 | -0.02 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 14.50 | 0.70 | 0.73 | 0.71 | +0.17 | +31.49% | 249 | 856 | 0.40 | -0.84 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 15.00 | 1.15 | 1.19 | 1.32 | +0.02 | +1.54% | 23 | 787 | 0.48 | -0.93 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 15.50 | 1.64 | 1.69 | 1.21 | 0.00 | 0.00% | 0 | 78 | 0.61 | -0.97 | 0.07 | 0.00 | 4/25/2024 | 4/26/2024 12:58:50 PM EST |
| 16.00 | 1.94 | 2.19 | 2.30 | +0.25 | +12.20% | 2 | 6 | 0.68 | -0.99 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 16.50 | 2.63 | 2.70 | 2.71 | +0.54 | +24.89% | 3 | 4 | 0.84 | -1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 12:58:50 PM EST |
| 17.00 | 3.10 | 3.20 | 2.42 | 0.00 | 0.00% | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 12:58:50 PM EST |
| 17.50 | 3.60 | 3.70 | 2.21 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 12:58:50 PM EST |
| 18.00 | 4.10 | 4.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 18.50 | 4.60 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.32 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:50 PM EST |
| 19.00 | 5.10 | 5.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 19.50 | 5.60 | 5.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 20.00 | 6.10 | 6.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 20.50 | 6.60 | 6.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 21.00 | 7.10 | 7.20 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 21.50 | 7.60 | 7.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 22.00 | 8.10 | 8.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 22.50 | 8.60 | 8.70 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 23.00 | 9.10 | 9.20 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 23.50 | 9.60 | 9.70 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 24.00 | 10.10 | 10.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 24.50 | 10.60 | 10.70 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 25.00 | 11.10 | 11.20 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 25.50 | 11.60 | 11.70 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 26.00 | 12.10 | 12.20 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 26.50 | 12.60 | 12.70 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 27.00 | 13.10 | 13.20 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 27.50 | 13.60 | 13.70 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 28.00 | 14.10 | 14.20 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST | |||
| 28.50 | 14.60 | 14.70 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:50 PM EST |