AAL option chain American Airlines Group Inc.
Cboe delayed options data · के अनुसार 03:33 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±9.4% (11.91–14.38) · ATM IV 41.1% · P/C open interest 0.79
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 3.80 | 5.10 | 3 | 22 | 127.7% | 0.97 | 0.0221 | -0.002 | 9 | 0 | 0.7500 | 1 | 137.2% | -0.03 | 0.0222 | -0.003 | |
| 1.52 | 5.00 | 6 | 50 | 73.7% | 0.96 | 0.0398 | -0.003 | 10 | 0.0100 | 0.1200 | 3 | 2 | 64.8% | -0.04 | 0.0400 | -0.003 |
| 1.73 | 3.75 | 2 | 13 | 59.8% | 0.95 | 0.0569 | -0.003 | 10.5 | 0 | 0.2600 | 462 | 22 | 66.6% | -0.05 | 0.0572 | -0.004 |
| 1.55 | 3.00 | 23 | 55.1% | 0.92 | 0.0852 | -0.004 | 11 | 0 | 0.1200 | 470 | 243 | 45.4% | -0.08 | 0.0858 | -0.004 | |
| 1.60 | 2.28 | 23 | 62.3% | 0.87 | 0.1274 | -0.006 | 11.5 | 0.0600 | 0.2600 | 5 | 298 | 49.6% | -0.13 | 0.1283 | -0.006 | |
| 1.27 | 1.81 | 10 | 58.5% | 0.79 | 0.1778 | -0.007 | 12 | 0.1200 | 0.2500 | 156 | 940 | 41.2% | -0.21 | 0.1794 | -0.008 | |
| 0.6600 | 1.65 | 2 | 6 | 53.4% | 0.69 | 0.2236 | -0.009 | 12.5 | 0.3200 | 0.5000 | 113 | 808 | 47.0% | -0.32 | 0.2260 | -0.009 |
| 0.6500 | 0.7600 | 106 | 219 | 41.6% | 0.57 | 0.2507 | -0.010 | 13 | 0.4700 | 0.5900 | 155 | 561 | 40.5% | -0.44 | 0.2541 | -0.010 |
| 0.1800 | 0.8200 | 51 | 606 | 43.1% | 0.44 | 0.2507 | -0.010 | 13.5 | 0.6000 | 1.19 | 175 | 268 | 46.6% | -0.57 | 0.2551 | -0.010 |
| 0.3000 | 0.3300 | 146 | 676 | 41.9% | 0.33 | 0.2270 | -0.009 | 14 | 0.8000 | 1.38 | 10 | 241 | 36.6% | -0.68 | 0.2324 | -0.010 |
| 0.1600 | 0.2300 | 279 | 357 | 41.8% | 0.23 | 0.1906 | -0.008 | 14.5 | 1.18 | 1.84 | 31 | 132 | 38.6% | -0.78 | 0.1968 | -0.008 |
| 0.1100 | 0.1500 | 117 | 860 | 43.2% | 0.16 | 0.1504 | -0.007 | 15 | 1.66 | 2.34 | 146 | 45.3% | -0.85 | 0.1568 | -0.007 | |
| 0.0600 | 0.0900 | 56 | 791 | 43.0% | 0.11 | 0.1140 | -0.005 | 15.5 | 1.56 | 3.40 | 1 | 13 | 50.0% | -0.90 | 0.1205 | -0.005 |
| 0.0300 | 0.0700 | 135 | 382 | 44.5% | 0.08 | 0.0860 | -0.004 | 16 | 2.51 | 3.80 | 83 | 75.4% | -0.94 | 0.0949 | -0.004 | |
| 0 | 0.1100 | 54 | 86 | 50.7% | 0.06 | 0.0659 | -0.004 | 16.5 | 2.83 | 4.20 | 1 | 67.2% | -0.96 | 0.0763 | -0.004 | |
| 0 | 0.0500 | 15 | 48.0% | 0.05 | 0.0517 | -0.003 | 17 | 3.30 | 5.75 | 7 | 7 | 121.0% | -0.97 | 0.0668 | -0.004 | |
| 0 | 0.0400 | 41 | 50.5% | 0.04 | 0.0414 | -0.003 | 17.5 | 3.70 | 6.35 | 2 | 128.0% | -0.98 | 0.0514 | -0.003 | ||
| 0 | 0.1300 | 304 | 67.4% | 0.03 | 0.0339 | -0.002 | 18 | 4.20 | 6.85 | 134.5% | -0.99 | 0.0371 | -0.003 | |||
| 0.0100 | 0.2000 | 1 | 89 | 79.6% | 0.03 | 0.0282 | -0.002 | 18.5 | 4.70 | 7.35 | 5 | 140.8% | -0.99 | 0.0263 | -0.002 | |
| 0 | 0.7500 | 6 | 118.2% | 0.02 | 0.0239 | -0.002 | 19 | 5.05 | 7.85 | 7 | 140.4% | -1.00 | 0.0177 | -0.002 | ||
| 0 | 2.13 | 182.0% | 0.02 | 0.0204 | -0.002 | 19.5 | 5.55 | 8.35 | 2 | 146.0% | -1.00 | 0.0098 | -0.002 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Oct 02, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs