Options Chain for AMERICAN ASSETS TR INC COM (AAT) - $21.91 as of 3/28/2024 8:50:41 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 17.20 | 21.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
5.00 | 14.70 | 19.30 | % | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
7.50 | 12.20 | 16.80 | % | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
10.00 | 9.70 | 14.30 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
12.50 | 7.20 | 11.80 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
15.00 | 4.70 | 9.30 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
17.50 | 2.30 | 6.80 | % | 0 | 0 | 2.22 | 0.95 | 0.03 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
20.00 | 1.10 | 4.30 | 2.24 | 0.00 | 0.00% | 0 | 25 | 1.63 | 0.78 | 0.10 | -0.02 | 3/21/2024 | 3/28/2024 3:59:50 PM EST |
22.50 | 0.00 | 2.00 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.45 | 0.14 | -0.03 | 3/18/2024 | 3/28/2024 3:59:50 PM EST |
25.00 | 0.00 | 2.05 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.47 | 0.17 | 0.09 | -0.02 | 3/15/2024 | 3/28/2024 3:59:50 PM EST |
30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 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 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
15.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 16 | 1.14 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:50 PM EST |
17.50 | 0.00 | 0.05 | % | 0 | 2 | 0.55 | -0.05 | 0.03 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
20.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 44 | 0.48 | -0.22 | 0.10 | -0.02 | 3/13/2024 | 3/28/2024 3:59:50 PM EST |
22.50 | 0.10 | 2.10 | % | 0 | 4 | 0.86 | -0.55 | 0.14 | -0.03 | 3/28/2024 3:59:50 PM EST | |||
25.00 | 1.20 | 5.30 | 4.00 | 0.00 | 0.00% | 0 | 5 | 1.57 | -0.83 | 0.09 | -0.02 | 2/6/2024 | 3/28/2024 3:59:50 PM EST |
30.00 | 6.00 | 10.30 | % | 0 | 6 | 2.16 | -0.99 | 0.01 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
35.00 | 11.00 | 15.30 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST |