Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $13.63 as of 5/2/2024 6:10:58 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 | 12.40 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 5.00 | 8.75 | 10.90 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 6.00 | 7.85 | 9.05 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 7.00 | 6.00 | 7.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 7.50 | 5.55 | 6.45 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 8.00 | 5.85 | 5.95 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 9.00 | 4.85 | 4.95 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 9.50 | 4.35 | 5.45 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 10.00 | 3.85 | 4.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 10.50 | 3.35 | 3.50 | % | 0 | 0 | 1.12 | 0.99 | 0.01 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 11.00 | 2.85 | 3.65 | 3.18 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.98 | 0.03 | 0.00 | 4/18/2024 | 5/2/2024 4:00:04 PM EST |
| 11.50 | 2.25 | 2.72 | 2.30 | +0.18 | +8.50% | 10 | 10 | 0.57 | 0.96 | 0.06 | 0.00 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 12.00 | 1.51 | 2.01 | 1.73 | 0.00 | 0.00% | 0 | 63 | 0.10 | 0.92 | 0.10 | -0.01 | 4/30/2024 | 5/2/2024 4:00:04 PM EST |
| 12.50 | 1.35 | 1.73 | 1.27 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.86 | 0.16 | -0.01 | 4/30/2024 | 5/2/2024 4:00:04 PM EST |
| 13.00 | 1.05 | 1.25 | 1.06 | +0.13 | +13.98% | 1 | 170 | 0.45 | 0.78 | 0.23 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 13.50 | 0.71 | 0.75 | 0.73 | +0.11 | +17.75% | 27 | 193 | 0.37 | 0.65 | 0.30 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 14.00 | 0.42 | 0.47 | 0.44 | +0.11 | +33.34% | 37 | 641 | 0.36 | 0.49 | 0.33 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 14.50 | 0.23 | 0.26 | 0.26 | +0.03 | +13.05% | 192 | 598 | 0.35 | 0.34 | 0.30 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 15.00 | 0.12 | 0.15 | 0.14 | +0.02 | +16.67% | 44 | 1,876 | 0.35 | 0.21 | 0.23 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 15.50 | 0.07 | 0.08 | 0.08 | +0.02 | +33.34% | 89 | 402 | 0.37 | 0.13 | 0.16 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 16.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 220 | 1,003 | 0.37 | 0.07 | 0.10 | 0.00 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 16.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 98 | 90 | 0.37 | 0.04 | 0.06 | 0.00 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 17.00 | 0.00 | 0.59 | 0.03 | 0.00 | 0.00% | 0 | 48 | 1.14 | 0.01 | 0.03 | 0.00 | 4/29/2024 | 5/2/2024 4:00:04 PM EST |
| 17.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 351 | 0.89 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 5/2/2024 4:00:04 PM EST |
| 18.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 308 | 0.89 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 5/2/2024 4:00:04 PM EST |
| 18.50 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 247 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 4:00:04 PM EST |
| 19.00 | 0.00 | 0.39 | 0.03 | 0.00 | 0.00% | 0 | 186 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 4:00:04 PM EST |
| 19.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 220 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 102 | 1.72 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 4:00:04 PM EST |
| 21.00 | 0.00 | 0.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 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 | 3.17 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.02 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.02 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 91 | 2.26 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/2/2024 4:00:04 PM EST |
| 9.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 173 | 2.07 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 4:00:04 PM EST |
| 10.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 113 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 4:00:04 PM EST |
| 10.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 586 | 0.69 | -0.01 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 11.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 531 | 0.51 | -0.02 | 0.03 | 0.00 | 4/29/2024 | 5/2/2024 4:00:04 PM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 160 | 703 | 0.47 | -0.04 | 0.06 | 0.00 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 12.00 | 0.04 | 0.06 | 0.04 | -0.03 | -42.86% | 2,077 | 1,890 | 0.43 | -0.08 | 0.10 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 12.50 | 0.09 | 0.10 | 0.10 | -0.03 | -23.08% | 26 | 623 | 0.41 | -0.14 | 0.16 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 13.00 | 0.16 | 0.19 | 0.17 | -0.08 | -32.00% | 33 | 454 | 0.38 | -0.22 | 0.23 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 13.50 | 0.30 | 0.34 | 0.32 | -0.05 | -13.52% | 160 | 3,086 | 0.37 | -0.35 | 0.30 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 14.00 | 0.52 | 0.58 | 0.55 | -0.07 | -11.29% | 101 | 400 | 0.36 | -0.51 | 0.33 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 14.50 | 0.43 | 0.88 | 0.86 | -0.10 | -10.42% | 39 | 263 | 0.19 | -0.66 | 0.30 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 15.00 | 1.08 | 1.46 | 1.25 | -0.36 | -22.36% | 1 | 101 | 0.30 | -0.79 | 0.23 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 15.50 | 1.15 | 1.74 | 1.72 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.87 | 0.16 | -0.01 | 4/29/2024 | 5/2/2024 4:00:04 PM EST |
| 16.00 | 2.05 | 2.21 | 2.23 | -0.06 | -2.62% | 10 | 0 | 0.48 | -0.93 | 0.10 | 0.00 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 16.50 | 2.55 | 2.83 | % | 0 | 0 | 0.61 | -0.96 | 0.06 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 17.00 | 2.82 | 3.20 | 3.30 | +0.50 | +17.86% | 9 | 11 | 0.60 | -0.99 | 0.03 | 0.00 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 17.50 | 2.76 | 3.70 | 3.58 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 4/5/2024 | 5/2/2024 4:00:04 PM EST |
| 18.00 | 3.10 | 4.20 | % | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 18.50 | 3.60 | 4.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 19.00 | 4.10 | 5.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 19.50 | 4.05 | 5.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 20.00 | 5.85 | 6.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 21.00 | 6.10 | 8.15 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 22.00 | 7.15 | 8.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 22.50 | 7.60 | 8.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 25.00 | 10.10 | 11.20 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST |