Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $11.44 as of 6/5/2025 7:10:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.35 | 11.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:03 PM EST | |||
| 2.00 | 8.40 | 10.55 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 6/5/2025 4:00:03 PM EST | |||
| 3.00 | 8.30 | 8.40 | 5.80 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/5/2025 4:00:03 PM EST |
| 4.00 | 7.30 | 7.45 | % | 0 | 0 | 1.64 | 0.99 | 0.01 | 0.00 | 6/5/2025 4:00:03 PM EST | |||
| 5.00 | 6.40 | 6.50 | 6.06 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.96 | 0.01 | 0.00 | 5/8/2025 | 6/5/2025 4:00:03 PM EST |
| 6.00 | 5.45 | 5.60 | 5.65 | 0.00 | 0.00% | 0 | 59 | 1.11 | 0.95 | 0.02 | 0.00 | 5/27/2025 | 6/5/2025 4:00:03 PM EST |
| 7.00 | 4.05 | 4.65 | 4.85 | 0.00 | 0.00% | 0 | 139 | 0.37 | 0.91 | 0.03 | 0.00 | 6/4/2025 | 6/5/2025 4:00:03 PM EST |
| 8.00 | 3.75 | 3.80 | 3.84 | -0.16 | -4.00% | 80 | 236 | 0.54 | 0.87 | 0.05 | 0.00 | 6/5/2025 | 6/5/2025 4:00:03 PM EST |
| 9.00 | 2.83 | 3.05 | 3.22 | 0.00 | 0.00% | 0 | 165 | 0.49 | 0.81 | 0.07 | 0.00 | 6/4/2025 | 6/5/2025 4:00:03 PM EST |
| 10.00 | 2.13 | 2.37 | 2.36 | -0.08 | -3.28% | 1 | 421 | 0.48 | 0.72 | 0.09 | 0.00 | 6/5/2025 | 6/5/2025 4:00:03 PM EST |
| 11.00 | 1.66 | 1.81 | 1.85 | -0.03 | -1.60% | 16 | 876 | 0.49 | 0.62 | 0.10 | 0.00 | 6/5/2025 | 6/5/2025 4:00:03 PM EST |
| 12.00 | 1.29 | 1.34 | 1.41 | -0.01 | -0.71% | 2 | 4,864 | 0.49 | 0.51 | 0.11 | 0.00 | 6/5/2025 | 6/5/2025 4:00:03 PM EST |
| 13.00 | 0.94 | 0.97 | 1.02 | -0.01 | -0.98% | 71 | 2,201 | 0.48 | 0.41 | 0.11 | 0.00 | 6/5/2025 | 6/5/2025 4:00:03 PM EST |
| 14.00 | 0.67 | 0.70 | 0.71 | -0.03 | -4.06% | 25 | 1,839 | 0.48 | 0.33 | 0.10 | 0.00 | 6/5/2025 | 6/5/2025 4:00:03 PM EST |
| 15.00 | 0.47 | 0.50 | 0.52 | -0.01 | -1.89% | 20 | 3,475 | 0.48 | 0.27 | 0.09 | 0.00 | 6/5/2025 | 6/5/2025 4:00:03 PM EST |
| 16.00 | 0.32 | 0.36 | 0.37 | 0.00 | 0.00% | 255 | 1,179 | 0.47 | 0.21 | 0.08 | 0.00 | 6/5/2025 | 6/5/2025 4:00:03 PM EST |
| 17.00 | 0.23 | 0.26 | 0.27 | +0.01 | +3.85% | 450 | 788 | 0.48 | 0.17 | 0.07 | 0.00 | 6/5/2025 | 6/5/2025 4:00:03 PM EST |
| 18.00 | 0.16 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 184 | 0.48 | 0.14 | 0.06 | 0.00 | 6/2/2025 | 6/5/2025 4:00:03 PM EST |
| 19.00 | 0.11 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 147 | 0.48 | 0.12 | 0.05 | 0.00 | 5/28/2025 | 6/5/2025 4:00:03 PM EST |
| 20.00 | 0.08 | 0.12 | 0.10 | -0.01 | -9.10% | 15 | 178 | 0.49 | 0.10 | 0.04 | 0.00 | 6/5/2025 | 6/5/2025 4:00:03 PM EST |
| 21.00 | 0.05 | 0.41 | % | 0 | 0 | 0.59 | 0.07 | 0.03 | 0.00 | 6/5/2025 4:00:03 PM EST | |||
| 22.00 | 0.03 | 0.14 | % | 0 | 0 | 0.52 | 0.06 | 0.03 | 0.00 | 6/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.12 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.43 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/5/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.44 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/5/2025 4:00:03 PM EST |
| 4.00 | 0.01 | 0.27 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.96 | -0.01 | 0.01 | 0.00 | 4/24/2025 | 6/5/2025 4:00:03 PM EST |
| 5.00 | 0.02 | 0.07 | 0.05 | -0.08 | -61.54% | 30 | 144 | 0.66 | -0.04 | 0.01 | 0.00 | 6/5/2025 | 6/5/2025 4:00:03 PM EST |
| 6.00 | 0.04 | 0.32 | 0.11 | 0.00 | 0.00% | 0 | 1,471 | 0.70 | -0.05 | 0.02 | 0.00 | 6/4/2025 | 6/5/2025 4:00:03 PM EST |
| 7.00 | 0.17 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 673 | 0.60 | -0.09 | 0.03 | 0.00 | 6/3/2025 | 6/5/2025 4:00:03 PM EST |
| 8.00 | 0.31 | 0.34 | 0.29 | -0.03 | -9.38% | 11 | 7,059 | 0.56 | -0.13 | 0.05 | 0.00 | 6/5/2025 | 6/5/2025 4:00:03 PM EST |
| 9.00 | 0.52 | 0.56 | 0.49 | -0.01 | -2.00% | 36 | 4,461 | 0.54 | -0.19 | 0.07 | 0.00 | 6/5/2025 | 6/5/2025 4:00:03 PM EST |
| 10.00 | 0.83 | 0.87 | 0.78 | 0.00 | 0.00% | 0 | 3,028 | 0.52 | -0.28 | 0.09 | 0.00 | 6/4/2025 | 6/5/2025 4:00:03 PM EST |
| 11.00 | 1.25 | 1.29 | 1.29 | +0.08 | +6.62% | 1 | 2,835 | 0.50 | -0.38 | 0.10 | 0.00 | 6/5/2025 | 6/5/2025 4:00:03 PM EST |
| 12.00 | 1.78 | 1.82 | 1.83 | +0.01 | +0.55% | 1 | 2,501 | 0.49 | -0.49 | 0.11 | 0.00 | 6/5/2025 | 6/5/2025 4:00:03 PM EST |
| 13.00 | 2.41 | 3.20 | 2.36 | 0.00 | 0.00% | 0 | 1,626 | 0.61 | -0.59 | 0.11 | 0.00 | 5/30/2025 | 6/5/2025 4:00:03 PM EST |
| 14.00 | 3.10 | 3.20 | 3.10 | +0.06 | +1.98% | 6 | 132 | 0.47 | -0.67 | 0.10 | 0.00 | 6/5/2025 | 6/5/2025 4:00:03 PM EST |
| 15.00 | 3.95 | 4.05 | 4.03 | 0.00 | 0.00% | 0 | 107 | 0.48 | -0.73 | 0.09 | 0.00 | 5/30/2025 | 6/5/2025 4:00:03 PM EST |
| 16.00 | 4.80 | 4.90 | 6.75 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.79 | 0.08 | 0.00 | 4/17/2025 | 6/5/2025 4:00:03 PM EST |
| 17.00 | 5.75 | 6.05 | 7.94 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.83 | 0.07 | 0.00 | 4/21/2025 | 6/5/2025 4:00:03 PM EST |
| 18.00 | 6.70 | 6.80 | 9.28 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.86 | 0.06 | 0.00 | 4/4/2025 | 6/5/2025 4:00:03 PM EST |
| 19.00 | 7.45 | 7.80 | 8.83 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.88 | 0.05 | 0.00 | 4/7/2025 | 6/5/2025 4:00:03 PM EST |
| 20.00 | 8.45 | 9.25 | 8.16 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.90 | 0.04 | 0.00 | 5/12/2025 | 6/5/2025 4:00:03 PM EST |
| 21.00 | 9.70 | 9.75 | % | 0 | 0 | 0.86 | -0.93 | 0.03 | 0.00 | 6/5/2025 4:00:03 PM EST | |||
| 22.00 | 10.15 | 10.75 | % | 0 | 0 | 0.67 | -0.94 | 0.03 | 0.00 | 6/5/2025 4:00:03 PM EST |