Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $14.65 as of 5/6/2024 8:50:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.90 | 12.60 | 11.69 | -0.36 | -2.99% | 2 | 11 | 3.44 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 4.00 | 10.45 | 12.60 | 9.50 | 0.00 | 0.00% | 0 | 13 | 3.38 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 5/6/2024 3:59:42 PM EST |
| 5.00 | 9.60 | 10.05 | 9.27 | 0.00 | 0.00% | 0 | 131 | 2.23 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 5/6/2024 3:59:42 PM EST |
| 6.00 | 7.55 | 10.75 | 8.68 | % | 5 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:42 PM EST | |
| 7.00 | 7.45 | 8.05 | 7.60 | +0.95 | +14.29% | 9 | 37 | 0.96 | 0.99 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 8.00 | 5.80 | 8.50 | 6.45 | 0.00 | 0.00% | 0 | 510 | 0.92 | 0.98 | 0.01 | 0.00 | 3/13/2024 | 5/6/2024 3:59:42 PM EST |
| 9.00 | 5.85 | 7.20 | 5.25 | 0.00 | 0.00% | 0 | 7 | 1.42 | 0.95 | 0.02 | 0.00 | 4/29/2024 | 5/6/2024 3:59:42 PM EST |
| 10.00 | 4.90 | 5.05 | 4.90 | +0.91 | +22.81% | 17 | 923 | 0.69 | 0.93 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 11.00 | 4.05 | 4.15 | 3.45 | +0.10 | +2.99% | 1 | 158 | 0.45 | 0.88 | 0.05 | 0.00 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 12.00 | 2.47 | 3.30 | 3.25 | +0.65 | +25.00% | 16 | 1,014 | 0.42 | 0.82 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 13.00 | 2.51 | 2.72 | 2.55 | +0.63 | +32.82% | 307 | 1,597 | 0.41 | 0.75 | 0.08 | -0.01 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 14.00 | 1.86 | 1.92 | 1.82 | +0.46 | +33.83% | 109 | 6,634 | 0.39 | 0.65 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 15.00 | 1.33 | 1.35 | 1.36 | +0.41 | +43.16% | 426 | 15,401 | 0.38 | 0.54 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 16.00 | 0.91 | 0.93 | 0.92 | +0.30 | +48.39% | 290 | 1,838 | 0.37 | 0.42 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 17.00 | 0.60 | 0.63 | 0.62 | +0.22 | +55.00% | 375 | 8,023 | 0.37 | 0.31 | 0.11 | 0.00 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 18.00 | 0.40 | 0.42 | 0.41 | +0.15 | +57.70% | 15 | 8,819 | 0.37 | 0.23 | 0.10 | 0.00 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 19.00 | 0.26 | 0.28 | 0.24 | +0.07 | +41.18% | 210 | 2,227 | 0.37 | 0.16 | 0.08 | 0.00 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 20.00 | 0.17 | 0.19 | 0.18 | +0.06 | +50.00% | 87 | 2,017 | 0.37 | 0.12 | 0.06 | 0.00 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 21.00 | 0.11 | 0.13 | 0.13 | +0.04 | +44.45% | 5 | 178 | 0.37 | 0.08 | 0.05 | 0.00 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 22.00 | 0.07 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 300 | 0.38 | 0.06 | 0.03 | 0.00 | 5/3/2024 | 5/6/2024 3:59:42 PM EST |
| 23.00 | 0.02 | 0.07 | 0.04 | +0.01 | +33.34% | 33 | 413 | 0.40 | 0.04 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 24.00 | 0.02 | 0.08 | 0.02 | -0.01 | -33.34% | 33 | 240 | 0.41 | 0.02 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 25.00 | 0.01 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 711 | 0.60 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 3:59:42 PM EST |
| 26.00 | 0.00 | 0.20 | 0.03 | +0.01 | +50.00% | 200 | 548 | 0.60 | 0.01 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 27.00 | 0.00 | 0.52 | 0.04 | 0.00 | 0.00% | 0 | 1,444 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:42 PM EST |
| 28.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 677 | 0.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:42 PM EST |
| 29.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 1,035 | 0.72 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/6/2024 3:59:42 PM EST |
| 30.00 | 0.00 | 0.46 | 0.02 | 0.00 | 0.00% | 0 | 236 | 0.86 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/6/2024 3:59:42 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 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 315 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 5/6/2024 3:59:42 PM EST |
| 4.00 | 0.00 | 0.49 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,758 | 0.94 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:42 PM EST |
| 6.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 257 | 1.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:42 PM EST |
| 7.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 388 | 0.62 | -0.01 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:42 PM EST |
| 8.00 | 0.04 | 0.07 | 0.08 | +0.01 | +14.29% | 104 | 27,685 | 0.57 | -0.02 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 9.00 | 0.04 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 6,002 | 0.48 | -0.05 | 0.02 | 0.00 | 5/2/2024 | 5/6/2024 3:59:42 PM EST |
| 10.00 | 0.14 | 0.17 | 0.14 | -0.04 | -22.23% | 2 | 52,855 | 0.49 | -0.07 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 11.00 | 0.22 | 0.26 | 0.22 | -0.10 | -31.25% | 20 | 27,008 | 0.45 | -0.12 | 0.05 | 0.00 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 12.00 | 0.38 | 0.41 | 0.38 | -0.16 | -29.63% | 7,546 | 140,417 | 0.43 | -0.18 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 13.00 | 0.63 | 0.65 | 0.63 | -0.21 | -25.00% | 4,368 | 10,088 | 0.41 | -0.25 | 0.08 | -0.01 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 14.00 | 0.95 | 0.98 | 0.93 | -0.35 | -27.35% | 1,056 | 5,797 | 0.40 | -0.35 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 15.00 | 1.41 | 1.43 | 1.39 | -0.50 | -26.46% | 19 | 8,964 | 0.38 | -0.46 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 16.00 | 1.99 | 2.01 | 2.07 | -0.37 | -15.17% | 9 | 1,310 | 0.37 | -0.58 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 17.00 | 2.36 | 2.94 | 2.68 | -0.66 | -19.76% | 14 | 840 | 0.36 | -0.69 | 0.11 | 0.00 | 5/6/2024 | 5/6/2024 3:59:42 PM EST |
| 18.00 | 3.45 | 3.55 | 4.25 | 0.00 | 0.00% | 0 | 245 | 0.36 | -0.77 | 0.10 | 0.00 | 4/8/2024 | 5/6/2024 3:59:42 PM EST |
| 19.00 | 4.35 | 5.00 | 5.20 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.84 | 0.08 | 0.00 | 5/2/2024 | 5/6/2024 3:59:42 PM EST |
| 20.00 | 3.40 | 5.60 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.88 | 0.06 | 0.00 | 3/7/2024 | 5/6/2024 3:59:42 PM EST |
| 21.00 | 5.35 | 7.20 | % | 0 | 0 | 0.63 | -0.92 | 0.05 | 0.00 | 5/6/2024 3:59:42 PM EST | |||
| 22.00 | 5.65 | 7.65 | % | 0 | 0 | 0.64 | -0.94 | 0.03 | 0.00 | 5/6/2024 3:59:42 PM EST | |||
| 23.00 | 6.55 | 8.85 | 8.02 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.96 | 0.02 | 0.00 | 1/25/2024 | 5/6/2024 3:59:42 PM EST |
| 24.00 | 7.40 | 9.80 | % | 0 | 0 | 1.20 | -0.98 | 0.02 | 0.00 | 5/6/2024 3:59:42 PM EST | |||
| 25.00 | 9.05 | 11.90 | % | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:42 PM EST | |||
| 26.00 | 11.15 | 12.70 | 10.96 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 2/23/2024 | 5/6/2024 3:59:42 PM EST |
| 27.00 | 11.80 | 12.75 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:42 PM EST | |||
| 28.00 | 13.05 | 13.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:42 PM EST | |||
| 29.00 | 13.00 | 14.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:42 PM EST | |||
| 30.00 | 14.55 | 16.15 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:42 PM EST |