Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $13.88 as of 4/29/2024 2:50:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.25 | 12.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 5.00 | 8.10 | 9.55 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 6.00 | 7.20 | 8.15 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 7.00 | 5.45 | 7.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 7.50 | 5.70 | 6.90 | 6.05 | 0.00 | 0.00% | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:58:58 PM EST |
| 8.00 | 5.20 | 6.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 8.50 | 4.55 | 6.15 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 9.00 | 4.80 | 5.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 9.50 | 3.85 | 4.95 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 10.00 | 3.30 | 4.50 | % | 0 | 0 | 0.76 | 1.00 | 0.01 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 10.50 | 2.55 | 3.85 | 3.40 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.99 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 11.00 | 2.12 | 2.94 | 2.12 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.97 | 0.04 | 0.00 | 4/15/2024 | 4/29/2024 12:58:58 PM EST |
| 11.50 | 1.89 | 2.73 | 2.93 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.94 | 0.07 | 0.00 | 4/19/2024 | 4/29/2024 12:58:58 PM EST |
| 12.00 | 1.91 | 2.59 | 1.90 | -0.35 | -15.56% | 10 | 10 | 0.20 | 0.89 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 12.50 | 1.47 | 1.98 | 2.15 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.82 | 0.16 | -0.01 | 4/23/2024 | 4/29/2024 12:58:58 PM EST |
| 13.00 | 1.09 | 1.24 | 1.30 | +0.07 | +5.70% | 2 | 112 | 0.37 | 0.73 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 13.50 | 0.76 | 0.82 | 0.77 | -0.17 | -18.09% | 33 | 148 | 0.36 | 0.61 | 0.26 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 14.00 | 0.51 | 0.54 | 0.52 | -0.08 | -13.34% | 164 | 233 | 0.36 | 0.47 | 0.27 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 14.50 | 0.31 | 0.33 | 0.33 | -0.07 | -17.50% | 46 | 179 | 0.36 | 0.35 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 15.00 | 0.18 | 0.21 | 0.20 | -0.05 | -20.00% | 65 | 297 | 0.35 | 0.24 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 15.50 | 0.11 | 0.13 | 0.12 | -0.03 | -20.00% | 62 | 201 | 0.36 | 0.16 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 16.00 | 0.05 | 0.07 | 0.07 | -0.03 | -30.00% | 40 | 73 | 0.36 | 0.10 | 0.12 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 16.50 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 18 | 16 | 0.37 | 0.06 | 0.08 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 17.00 | 0.02 | 0.03 | 0.02 | -0.05 | -71.43% | 29 | 295 | 0.39 | 0.03 | 0.05 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 17.50 | 0.00 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 472 | 0.77 | 0.02 | 0.03 | 0.00 | 4/24/2024 | 4/29/2024 12:58:58 PM EST |
| 18.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 145 | 0.85 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 18.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 353 | 1.27 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 12:58:58 PM EST |
| 19.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 141 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:58:58 PM EST |
| 19.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 189 | 0.76 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:58:58 PM EST |
| 20.00 | 0.00 | 0.04 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 22.00 | 0.00 | 0.48 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 22.50 | 0.00 | 0.53 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 25.00 | 0.00 | 0.03 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 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 | 2.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 6.00 | 0.00 | 0.02 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 7.00 | 0.00 | 0.03 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 7.50 | 0.00 | 0.48 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 8.00 | 0.00 | 0.04 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 8.50 | 0.00 | 0.49 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 9.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 12:58:58 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 60 | 0.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 12:58:58 PM EST |
| 10.00 | 0.00 | 0.31 | 0.03 | 0.00 | 0.00% | 0 | 181 | 1.09 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 12:58:58 PM EST |
| 10.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 340 | 0.53 | -0.01 | 0.02 | 0.00 | 4/23/2024 | 4/29/2024 12:58:58 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 214 | 172 | 0.45 | -0.03 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 11.50 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 15 | 489 | 0.42 | -0.06 | 0.07 | 0.00 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 12.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 210 | 519 | 0.40 | -0.11 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 12.50 | 0.14 | 0.16 | 0.14 | -0.02 | -12.50% | 183 | 479 | 0.38 | -0.18 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 13.00 | 0.25 | 0.26 | 0.26 | -0.01 | -3.71% | 95 | 435 | 0.37 | -0.27 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 13.50 | 0.40 | 0.45 | 0.43 | +0.01 | +2.39% | 48 | 459 | 0.37 | -0.39 | 0.26 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 14.00 | 0.65 | 0.68 | 0.69 | 0.00 | 0.00% | 92 | 171 | 0.36 | -0.53 | 0.27 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 14.50 | 0.95 | 0.99 | 1.02 | +0.03 | +3.03% | 19 | 94 | 0.36 | -0.65 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 15.00 | 0.70 | 1.37 | 1.41 | +0.01 | +0.72% | 1 | 48 | 0.38 | -0.76 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 15.50 | 1.15 | 1.79 | % | 0 | 0 | 0.38 | -0.84 | 0.16 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 16.00 | 1.63 | 2.26 | % | 0 | 0 | 0.37 | -0.90 | 0.12 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 16.50 | 2.08 | 3.15 | 1.92 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.94 | 0.08 | 0.00 | 4/22/2024 | 4/29/2024 12:58:58 PM EST |
| 17.00 | 2.93 | 5.00 | 2.96 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.97 | 0.05 | 0.00 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 17.50 | 2.90 | 4.50 | % | 0 | 0 | 0.60 | -0.98 | 0.03 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 18.00 | 3.65 | 4.60 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 18.50 | 4.15 | 5.00 | % | 0 | 0 | 0.70 | -1.00 | 0.01 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 19.00 | 3.65 | 6.85 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 19.50 | 4.45 | 7.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 20.00 | 5.85 | 6.25 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 21.00 | 6.40 | 8.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 22.00 | 8.15 | 8.85 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 22.50 | 8.05 | 9.35 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 25.00 | 9.80 | 12.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST |