Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $13.88 as of 4/26/2024 8:50:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.45 | 11.15 | 10.95 | 0.00 | 0.00% | 0 | 106 | 2.90 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 4.00 | 9.15 | 10.55 | 9.80 | 0.00 | 0.00% | 0 | 16 | 2.87 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 5.00 | 8.15 | 9.50 | 9.45 | 0.00 | 0.00% | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 3:59:58 PM EST |
| 6.00 | 6.85 | 8.90 | 9.25 | 0.00 | 0.00% | 0 | 27 | 1.97 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 3:59:58 PM EST |
| 7.00 | 6.15 | 7.65 | 6.17 | 0.00 | 0.00% | 0 | 11 | 1.63 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 8.00 | 5.20 | 6.50 | 6.00 | 0.00 | 0.00% | 0 | 252 | 1.33 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 9.00 | 4.00 | 5.80 | 4.90 | -0.30 | -5.77% | 3 | 244 | 1.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.50 | 3.70 | 5.25 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 10.00 | 3.25 | 4.45 | 3.65 | 0.00 | 0.00% | 0 | 226 | 0.84 | 1.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 10.50 | 2.66 | 4.00 | % | 0 | 0 | 0.73 | 0.99 | 0.02 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 11.00 | 1.88 | 3.60 | 2.80 | -0.05 | -1.76% | 1 | 234 | 0.65 | 0.97 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 11.50 | 1.14 | 3.10 | 2.47 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.95 | 0.06 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 12.00 | 1.76 | 1.98 | 1.96 | -0.20 | -9.26% | 102 | 4,316 | 0.28 | 0.91 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 12.50 | 1.38 | 1.52 | 1.52 | -0.06 | -3.80% | 10 | 289 | 0.35 | 0.84 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 13.00 | 1.02 | 1.10 | 1.08 | -0.26 | -19.41% | 87 | 5,868 | 0.36 | 0.76 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 13.50 | 0.72 | 0.74 | 0.77 | -0.05 | -6.10% | 395 | 245 | 0.38 | 0.64 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 14.00 | 0.44 | 0.47 | 0.45 | -0.18 | -28.58% | 790 | 16,966 | 0.37 | 0.49 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 14.50 | 0.24 | 0.27 | 0.26 | -0.09 | -25.72% | 583 | 2,943 | 0.36 | 0.33 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 0.12 | 0.14 | 0.13 | -0.08 | -38.10% | 741 | 21,379 | 0.36 | 0.20 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 15.50 | 0.06 | 0.08 | 0.07 | -0.04 | -36.37% | 56 | 3,140 | 0.37 | 0.12 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 16.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 238 | 19,499 | 0.38 | 0.07 | 0.10 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 16.50 | 0.01 | 0.04 | 0.04 | +0.01 | +33.34% | 2 | 177 | 0.40 | 0.04 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 17.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 29 | 14,147 | 0.43 | 0.02 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 80 | 265 | 0.59 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 18.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 14 | 6,418 | 0.54 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 18.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 88 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 46 | 3,652 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 19.50 | 0.00 | 0.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 20.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,210 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 14,727 | 0.94 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 22.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 392 | 1.42 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 23.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 537 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 24.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 512 | 1.60 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:58 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,334 | 1.09 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:58 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 529 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:58 PM EST |
| 27.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 721 | 1.83 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:58 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 150 | 1.33 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:58 PM EST |
| 29.00 | 0.00 | 0.24 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:58 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 | 0.02 | % | 0 | 6 | 2.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 21 | 2.37 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 4/26/2024 3:59:58 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 113 | 1.97 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 6.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 269 | 1.64 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 221 | 1.24 | 0.00 | 0.00 | 0.00 | 1/18/2024 | 4/26/2024 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 23,920 | 1.30 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 9.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 33,283 | 0.91 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 9.50 | 0.00 | 0.25 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 10.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 37,472 | 0.70 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 35 | 111 | 0.61 | -0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 11.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 15 | 27,507 | 0.54 | -0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 33 | 1,051 | 0.48 | -0.05 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 12.00 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 1,568 | 25,014 | 0.44 | -0.09 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 12.50 | 0.08 | 0.10 | 0.08 | +0.01 | +14.29% | 246 | 4,465 | 0.41 | -0.16 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 13.00 | 0.17 | 0.18 | 0.17 | +0.02 | +13.34% | 1,191 | 20,591 | 0.39 | -0.24 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 13.50 | 0.30 | 0.33 | 0.32 | +0.04 | +14.29% | 192 | 1,782 | 0.38 | -0.36 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 14.00 | 0.52 | 0.55 | 0.52 | +0.06 | +13.05% | 2,906 | 18,644 | 0.37 | -0.51 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 14.50 | 0.83 | 0.86 | 0.90 | +0.17 | +23.29% | 93 | 842 | 0.36 | -0.67 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 1.20 | 1.29 | 1.23 | +0.05 | +4.24% | 105 | 8,614 | 0.38 | -0.80 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 15.50 | 1.63 | 1.72 | 1.88 | +0.40 | +27.03% | 5 | 40 | 0.39 | -0.88 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 16.00 | 2.10 | 2.33 | 2.16 | 0.00 | 0.00% | 0 | 1,630 | 0.49 | -0.93 | 0.10 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 16.50 | 2.41 | 2.69 | % | 0 | 0 | 0.54 | -0.96 | 0.06 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 17.00 | 2.40 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 339 | 0.54 | -0.98 | 0.04 | 0.00 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 17.50 | 2.92 | 4.15 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 18.00 | 3.60 | 4.95 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.66 | -1.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 18.50 | 3.95 | 5.25 | 4.70 | 0.00 | 0.00% | 0 | 34 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 19.00 | 4.35 | 5.85 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:58 PM EST |
| 19.50 | 5.55 | 6.35 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 20.00 | 5.45 | 6.75 | 5.70 | 0.00 | 0.00% | 0 | 8 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 21.00 | 6.20 | 8.00 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 22.00 | 7.60 | 8.85 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 23.00 | 8.35 | 10.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 24.00 | 9.20 | 11.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 10.40 | 11.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 26.00 | 11.40 | 12.85 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 27.00 | 12.40 | 13.75 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 28.00 | 13.80 | 14.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 29.00 | 14.50 | 15.75 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 15.25 | 17.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |