AAL - American Airlines Group Inc.

Scadenza

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
AAL20250912P00008500	8.50	0.00	0.01	0.00	0	46	128.88%	-0.01	0.01	-0.00	0.00	0.00
AAL20250912P00009000	9.00	0.00	0.01	0.00	0	73	113.26%	-0.01	0.01	-0.00	0.00	0.00
AAL20250912P00009500	9.50	0.00	0.01	0.00	0	1,238	98.35%	-0.01	0.01	-0.00	0.00	0.00
AAL20250912P00010000	10.00	0.00	0.01	0.01	105	5,624	83.78%	-0.01	0.02	-0.00	0.00	0.00
AAL20250912P00010500	10.50	0.00	0.02	0.02	21	10,773	77.39%	-0.02	0.03	-0.00	0.00	-0.00
AAL20250912P00011000	11.00	0.02	0.03	0.02	54	3,163	74.43%	-0.04	0.07	-0.01	0.00	-0.00
AAL20250912P00011500	11.50	0.03	0.05	0.04	234	1,221	66.59%	-0.08	0.12	-0.01	0.00	-0.00
AAL20250912P00012000	12.00	0.08	0.09	0.09	1,158	4,565	64.56%	-0.16	0.21	-0.02	0.00	-0.00
AAL20250912P00012500	12.50	0.18	0.20	0.20	2,294	6,160	61.69%	-0.29	0.31	-0.03	0.01	-0.00
AAL20250912P00013000	13.00	0.37	0.39	0.38	2,826	9,469	60.29%	-0.47	0.36	-0.03	0.01	-0.00
AAL20250912P00013500	13.50	0.65	0.68	0.66	250	570	60.44%	-0.64	0.34	-0.03	0.01	-0.00
AAL20250912P00014000	14.00	1.02	1.06	0.92	92	355	61.72%	-0.78	0.27	-0.02	0.01	-0.00
AAL20250912P00014500	14.50	1.38	1.61	1.44	5	167	62.26%	-0.89	0.18	-0.02	0.00	-0.00
AAL20250912P00015000	15.00	1.89	2.24	2.04	3	12	82.99%	-0.88	0.14	-0.02	0.00	-0.00
AAL20250912P00015500	15.50	2.34	2.83	0.00	0	21	89.64%	-0.91	0.10	-0.02	0.00	-0.00
AAL20250912P00016000	16.00	2.89	2.94	0.00	0	74	82.35%	-0.96	0.06	-0.01	0.00	-0.00
AAL20250912P00016500	16.50	3.30	4.65	0.00	0	5	88.89%	-0.97	0.05	-0.01	0.00	-0.00
AAL20250912P00017000	17.00	3.70	4.90	0.00	0	26	135.01%	-0.91	0.07	-0.03	0.00	-0.00
AAL20250912P00017500	17.50	4.35	5.65	0.00	0	0	174.92%	-0.86	0.07	-0.05	0.00	-0.00
AAL20250912P00018000	18.00	4.80	6.40	0.00	0	0	172.31%	-0.89	0.06	-0.04	0.00	-0.00

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega
AAL20250912C00008500	8.50	4.55	6.40	0.00	0	4	288.76%	0.90	0.03	-0.07	0.00
AAL20250912C00009000	9.00	4.05	5.60	4.23	2	0	190.27%	0.94	0.04	-0.03	0.00
AAL20250912C00009500	9.50	3.55	5.20	0.00	0	0	186.52%	0.91	0.05	-0.04	0.00
AAL20250912C00010000	10.00	3.05	3.15	3.06	8	39	97.51%	0.98	0.03	-0.01	0.00
AAL20250912C00010500	10.50	2.56	2.87	2.75	1	145	104.85%	0.94	0.06	-0.01	0.00
AAL20250912C00011000	11.00	2.10	2.14	2.05	66	513	41.15%	1.00	0.01	0.00	0.00
AAL20250912C00011500	11.50	1.62	1.75	1.56	40	528	60.38%	0.94	0.11	-0.01	0.00
AAL20250912C00012000	12.00	1.17	1.30	1.11	216	1,397	60.99%	0.85	0.21	-0.02	0.00
AAL20250912C00012500	12.50	0.77	0.81	0.78	778	1,137	59.96%	0.71	0.31	-0.03	0.01
AAL20250912C00013000	13.00	0.46	0.49	0.48	2,009	2,212	60.19%	0.54	0.36	-0.03	0.01
AAL20250912C00013500	13.50	0.25	0.27	0.25	3,138	5,507	58.91%	0.36	0.35	-0.03	0.01
AAL20250912C00014000	14.00	0.13	0.14	0.13	3,007	6,798	59.94%	0.21	0.27	-0.02	0.01
AAL20250912C00014500	14.50	0.05	0.07	0.06	1,502	13,803	62.86%	0.12	0.18	-0.02	0.00
AAL20250912C00015000	15.00	0.03	0.04	0.03	416	2,484	65.70%	0.07	0.11	-0.01	0.00
AAL20250912C00015500	15.50	0.01	0.02	0.02	318	581	66.26%	0.03	0.06	-0.01	0.00
AAL20250912C00016000	16.00	0.00	0.02	0.01	77	451	71.41%	0.02	0.04	-0.00	0.00
AAL20250912C00016500	16.50	0.00	0.02	0.00	0	46	79.99%	0.02	0.03	-0.00	0.00
AAL20250912C00017000	17.00	0.00	0.01	0.00	0	10	80.76%	0.01	0.02	-0.00	0.00
AAL20250912C00017500	17.50	0.00	0.01	0.00	0	5	88.33%	0.01	0.02	-0.00	0.00
AAL20250912C00018000	18.00	0.00	0.01	0.00	0	1	95.60%	0.01	0.01	-0.00	0.00

MX:AAL
AT:AAL
PE:AAL
IT:1AAL	11,19 €
DE:A1G	10,95 €
GB:0HE6	10,09 USD
CH:A1G
KZ:AAL_KZ	12,80 USD

AAL - American Airlines Group Inc. - Catena di opzioni

Other Listings