Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $15.23 as of 2/21/2025 7:40:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.90 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 8.00 | 7.20 | 7.30 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 9.00 | 6.20 | 6.30 | 6.85 | % | 7 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 10.00 | 5.20 | 5.30 | 5.80 | 0.00 | 0.00% | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 4.20 | 4.30 | 4.92 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 11.50 | 3.70 | 3.80 | 4.20 | 0.00 | 0.00% | 0 | 92 | 1.34 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 3.20 | 3.30 | 3.40 | -0.29 | -7.86% | 40 | 47 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 12.50 | 2.71 | 2.81 | 3.41 | -0.09 | -2.58% | 1 | 47 | 0.93 | 0.99 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 2.24 | 2.32 | 2.49 | -0.25 | -9.13% | 11 | 78 | 0.88 | 0.95 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.50 | 1.70 | 1.84 | 1.90 | -0.95 | -33.34% | 14 | 47 | 0.57 | 0.91 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 1.27 | 1.55 | 1.81 | +0.09 | +5.24% | 12 | 36 | 0.80 | 0.85 | 0.18 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.50 | 0.86 | 0.91 | 0.91 | -0.50 | -35.47% | 83 | 197 | 0.54 | 0.75 | 0.28 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.50 | 0.54 | 0.52 | -0.41 | -44.09% | 2,414 | 894 | 0.48 | 0.60 | 0.39 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.50 | 0.24 | 0.27 | 0.27 | -0.28 | -50.91% | 1,546 | 443 | 0.44 | 0.39 | 0.41 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 0.10 | 0.12 | 0.11 | -0.17 | -60.72% | 5,037 | 1,930 | 0.44 | 0.22 | 0.32 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.50 | 0.05 | 0.06 | 0.06 | -0.06 | -50.00% | 2,784 | 2,730 | 0.48 | 0.11 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 862 | 6,687 | 0.50 | 0.05 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 227 | 2,090 | 0.54 | 0.02 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 812 | 1,580 | 0.62 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 111 | 524 | 0.67 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,916 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 249 | 0.82 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 2 | 386 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 51 | 3.34 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 623 | 1.02 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 147 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 111 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.64 | 0.19 | 0.00 | 0.00% | 0 | 7 | 2.89 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.64 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 23.50 | 0.00 | 0.62 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.03 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.46 | 0.01 | % | 10 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 9.00 | 0.00 | 0.57 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.92 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 3.65 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 1.27 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.17 | 0.02 | -0.01 | -33.34% | 22 | 17 | 1.20 | -0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 12 | 319 | 0.74 | -0.05 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.50 | 0.05 | 0.06 | 0.06 | +0.04 | +200.00% | 189 | 73 | 0.65 | -0.09 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 0.06 | 0.09 | 0.09 | +0.07 | +350.00% | 862 | 359 | 0.54 | -0.15 | 0.18 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.50 | 0.13 | 0.16 | 0.15 | +0.11 | +275.00% | 5,722 | 1,876 | 0.50 | -0.25 | 0.28 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.27 | 0.28 | 0.28 | +0.20 | +250.00% | 13,404 | 1,909 | 0.45 | -0.40 | 0.39 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.50 | 0.50 | 0.54 | 0.51 | +0.32 | +168.43% | 2,967 | 5,425 | 0.41 | -0.61 | 0.41 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 0.85 | 0.91 | 0.88 | +0.47 | +114.64% | 1,682 | 2,964 | 0.40 | -0.78 | 0.32 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.50 | 1.29 | 1.41 | 1.32 | +0.58 | +78.38% | 322 | 1,483 | 0.50 | -0.89 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 1.65 | 1.99 | 1.79 | +0.60 | +50.42% | 84 | 589 | 0.66 | -0.95 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 2.06 | 2.68 | 1.97 | +0.36 | +22.36% | 47 | 234 | 1.81 | -0.98 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 2.36 | 3.15 | 2.61 | +0.23 | +9.67% | 54 | 145 | 0.81 | -0.99 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.50 | 3.25 | 3.75 | 2.34 | 0.00 | 0.00% | 0 | 5 | 1.00 | -1.00 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 3.45 | 3.85 | 2.85 | 0.00 | 0.00% | 0 | 17 | 1.10 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 19.50 | 4.25 | 5.10 | 2.80 | 0.00 | 0.00% | 0 | 5 | 1.20 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 4.75 | 5.75 | 3.85 | 0.00 | 0.00% | 0 | 24 | 1.29 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 20.50 | 5.20 | 5.45 | 2.94 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 5.30 | 6.40 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:55 PM EST |
| 21.50 | 6.25 | 7.25 | 4.60 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 6.75 | 7.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 22.50 | 7.25 | 8.20 | 7.15 | % | 1 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 23.00 | 7.75 | 8.15 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 23.50 | 7.75 | 9.20 | 6.84 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 9.75 | 9.85 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |