Options Chain for AMERICAN ASSETS TR INC COM (AAT) - $18.91 as of 2/20/2026 5:50:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.60 | 18.50 | 16.55 | 16.75 | % | 6.62 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:16 PM EST | |
| 5.00 | 12.00 | 16.50 | 14.25 | % | 2.85 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 7.50 | 9.50 | 14.30 | 11.90 | % | 1.59 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 10.00 | 7.00 | 11.80 | 9.40 | % | 0.94 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 12.50 | 4.50 | 9.30 | 6.90 | % | 0.55 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 15.00 | 2.20 | 6.80 | 4.50 | % | 0.30 | 0 | 0 | 2.31 | 0.93 | 0.05 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 17.50 | 0.00 | 4.30 | 2.15 | % | 0.12 | 0 | 0 | 1.64 | 0.72 | 0.11 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | 0.39 | 0.14 | -0.02 | 2/6/2026 | 2/20/2026 4:00:16 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.84 | 0.13 | 0.09 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | 0.02 | 0.03 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.40 | 1.20 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:16 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | -0.07 | 0.05 | 0.00 | 2/4/2026 | 2/20/2026 4:00:16 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.59 | -0.28 | 0.11 | -0.01 | 2/17/2026 | 2/20/2026 4:00:16 PM EST |
| 20.00 | 0.00 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 1.51 | -0.61 | 0.14 | -0.02 | 2/20/2026 4:00:16 PM EST | |||
| 22.50 | 2.00 | 5.80 | 3.90 | % | 0.17 | 0 | 0 | 1.76 | -0.87 | 0.09 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 25.00 | 5.20 | 6.90 | 6.05 | % | 0.24 | 0 | 0 | 1.37 | -0.98 | 0.03 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 30.00 | 10.00 | 12.40 | 11.20 | % | 0.37 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 35.00 | 14.90 | 17.30 | 16.10 | % | 0.46 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST |