Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $13.85 as of 5/6/2024 12:20:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.25 | 9.95 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 6.00 | 8.45 | 9.15 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 7.00 | 7.30 | 8.65 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 8.00 | 5.25 | 6.70 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 8.50 | 5.80 | 6.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 9.00 | 5.50 | 5.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 9.50 | 5.00 | 5.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 10.00 | 4.50 | 5.40 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 10.50 | 2.68 | 4.95 | % | 0 | 0 | 1.37 | 1.00 | 0.01 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 11.00 | 3.25 | 3.60 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 11.50 | 2.87 | 3.15 | 2.95 | % | 1 | 0 | 0.78 | 0.97 | 0.04 | 0.00 | 5/6/2024 | 5/6/2024 11:58:51 AM EST | |
| 12.00 | 1.95 | 2.76 | 1.95 | 0.00 | 0.00% | 0 | 9 | 1.00 | 0.94 | 0.07 | 0.00 | 5/3/2024 | 5/6/2024 11:58:51 AM EST |
| 12.50 | 1.74 | 2.25 | 1.54 | 0.00 | 0.00% | 0 | 41 | 0.61 | 0.90 | 0.11 | -0.01 | 5/2/2024 | 5/6/2024 11:58:51 AM EST |
| 13.00 | 1.64 | 1.98 | 1.40 | +0.06 | +4.48% | 4 | 4 | 0.35 | 0.83 | 0.16 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 13.50 | 1.25 | 1.30 | 1.19 | +0.37 | +45.13% | 50 | 56 | 0.34 | 0.74 | 0.22 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 14.00 | 0.90 | 0.96 | 0.90 | +0.35 | +63.64% | 92 | 181 | 0.34 | 0.62 | 0.26 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 14.50 | 0.61 | 0.65 | 0.64 | +0.26 | +68.43% | 226 | 143 | 0.33 | 0.48 | 0.28 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 15.00 | 0.39 | 0.41 | 0.41 | +0.22 | +115.79% | 431 | 340 | 0.33 | 0.35 | 0.26 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 15.50 | 0.24 | 0.26 | 0.24 | +0.12 | +100.00% | 177 | 83 | 0.33 | 0.23 | 0.22 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 16.00 | 0.13 | 0.16 | 0.15 | +0.07 | +87.50% | 38 | 21 | 0.33 | 0.15 | 0.16 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 16.50 | 0.07 | 0.10 | 0.09 | +0.04 | +80.00% | 25 | 4 | 0.33 | 0.09 | 0.11 | 0.00 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 17.00 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 209 | 0.34 | 0.05 | 0.07 | 0.00 | 5/2/2024 | 5/6/2024 11:58:51 AM EST |
| 17.50 | 0.00 | 1.15 | 0.04 | 0.00 | 0.00% | 0 | 175 | 1.32 | 0.02 | 0.04 | 0.00 | 4/29/2024 | 5/6/2024 11:58:51 AM EST |
| 18.00 | 0.00 | 1.22 | % | 0 | 0 | 1.44 | 0.01 | 0.02 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 18.50 | 0.00 | 1.25 | % | 0 | 0 | 1.51 | 0.01 | 0.01 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 19.00 | 0.00 | 0.07 | % | 0 | 0 | 0.65 | 0.00 | 0.01 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 19.50 | 0.00 | 1.27 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 20.00 | 0.00 | 1.27 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 21.00 | 0.00 | 1.27 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 22.00 | 0.00 | 1.27 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.27 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 6.00 | 0.00 | 1.27 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 8.00 | 0.00 | 1.27 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 9.00 | 0.00 | 0.03 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 9.50 | 0.00 | 1.27 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 10.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 102 | 2.10 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 11:58:51 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 90 | 0.64 | 0.00 | 0.01 | 0.00 | 5/2/2024 | 5/6/2024 11:58:51 AM EST |
| 11.00 | 0.01 | 0.28 | 0.03 | 0.00 | 0.00% | 200 | 123 | 0.80 | -0.01 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 11.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 461 | 0.49 | -0.03 | 0.04 | 0.00 | 5/3/2024 | 5/6/2024 11:58:51 AM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | -0.05 | -55.56% | 71 | 238 | 0.41 | -0.06 | 0.07 | 0.00 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 12.50 | 0.06 | 0.08 | 0.11 | -0.04 | -26.67% | 7 | 240 | 0.38 | -0.10 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 13.00 | 0.12 | 0.13 | 0.13 | -0.11 | -45.84% | 122 | 548 | 0.37 | -0.17 | 0.16 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 13.50 | 0.21 | 0.27 | 0.21 | -0.20 | -48.78% | 23 | 558 | 0.36 | -0.26 | 0.22 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 14.00 | 0.35 | 0.38 | 0.40 | -0.29 | -42.03% | 107 | 112 | 0.35 | -0.38 | 0.26 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 14.50 | 0.39 | 0.59 | 1.28 | 0.00 | 0.00% | 0 | 89 | 0.34 | -0.52 | 0.28 | -0.01 | 5/1/2024 | 5/6/2024 11:58:51 AM EST |
| 15.00 | 0.69 | 0.87 | 1.29 | 0.00 | 0.00% | 0 | 53 | 0.34 | -0.65 | 0.26 | -0.01 | 5/2/2024 | 5/6/2024 11:58:51 AM EST |
| 15.50 | 0.96 | 1.24 | 1.32 | -0.40 | -23.26% | 25 | 2 | 0.34 | -0.77 | 0.22 | -0.01 | 5/6/2024 | 5/6/2024 11:58:51 AM EST |
| 16.00 | 1.49 | 1.63 | 2.62 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.85 | 0.16 | -0.01 | 4/25/2024 | 5/6/2024 11:58:51 AM EST |
| 16.50 | 1.47 | 2.43 | % | 0 | 0 | 0.65 | -0.91 | 0.11 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 17.00 | 1.94 | 2.64 | % | 0 | 0 | 0.62 | -0.95 | 0.07 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 17.50 | 2.83 | 4.35 | % | 0 | 0 | 0.45 | -0.98 | 0.04 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 18.00 | 3.05 | 5.05 | % | 0 | 0 | 1.91 | -0.99 | 0.02 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 18.50 | 3.95 | 4.35 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 19.00 | 4.25 | 4.55 | 5.43 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.01 | 0.00 | 4/26/2024 | 5/6/2024 11:58:51 AM EST |
| 19.50 | 4.80 | 5.05 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 20.00 | 5.25 | 6.90 | 6.35 | 0.00 | 0.00% | 0 | 2 | 2.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 11:58:51 AM EST |
| 21.00 | 5.55 | 8.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 22.00 | 7.30 | 7.95 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST | |||
| 25.00 | 10.45 | 10.85 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:51 AM EST |