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 | 9.45 | 11.25 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 8.00 | 7.20 | 7.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 9.00 | 6.20 | 6.30 | 7.40 | 0.00 | 0.00% | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 5.20 | 5.30 | 6.75 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 4.20 | 5.15 | 4.40 | % | 5 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 11.50 | 3.75 | 3.85 | % | 0 | 0 | 0.94 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 12.00 | 3.25 | 3.35 | 3.28 | % | 66 | 0 | 0.95 | 0.98 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 12.50 | 2.53 | 2.88 | 3.35 | -0.50 | -12.99% | 5 | 1 | 0.47 | 0.95 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 1.86 | 2.52 | 2.40 | -0.36 | -13.05% | 7 | 5 | 0.68 | 0.92 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.50 | 1.74 | 2.03 | 1.86 | -0.89 | -32.37% | 26 | 35 | 0.67 | 0.87 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 1.13 | 1.57 | 1.50 | -0.30 | -16.67% | 310 | 19 | 0.45 | 0.80 | 0.17 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.50 | 1.00 | 1.44 | 1.39 | +0.08 | +6.11% | 1 | 12 | 0.72 | 0.71 | 0.23 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.66 | 0.71 | 0.70 | -0.36 | -33.97% | 196 | 247 | 0.48 | 0.58 | 0.29 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.50 | 0.40 | 0.45 | 0.43 | -0.24 | -35.83% | 345 | 427 | 0.46 | 0.43 | 0.31 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 0.21 | 0.25 | 0.24 | -0.16 | -40.00% | 1,174 | 2,012 | 0.44 | 0.29 | 0.27 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.50 | 0.12 | 0.14 | 0.13 | -0.11 | -45.84% | 7,078 | 11,719 | 0.44 | 0.19 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 0.04 | 0.08 | 0.08 | -0.04 | -33.34% | 154 | 923 | 0.43 | 0.13 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 0.04 | 0.15 | 0.04 | -0.02 | -33.34% | 344 | 795 | 0.57 | 0.09 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 86 | 8,589 | 0.47 | 0.06 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.50 | 0.01 | 0.05 | 0.01 | -0.01 | -50.00% | 29 | 3,162 | 0.55 | 0.03 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 0.01 | 0.41 | 0.02 | 0.00 | 0.00% | 2 | 172 | 0.89 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.50 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 552 | 134 | 0.63 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 3,296 | 0.63 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 42 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 14 | 2.22 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 1.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 1.25 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 23.50 | 0.00 | 1.25 | 0.01 | 0.00 | 0.00% | 0 | 31 | 2.81 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.09 | % | 0 | 0 | 1.45 | 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 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.19 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 1.20 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.73 | 0.01 | % | 1 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.74 | % | 0 | 0 | 1.36 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 12.00 | 0.01 | 0.44 | % | 0 | 0 | 1.51 | -0.02 | 0.03 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 12.50 | 0.03 | 0.06 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.05 | 0.05 | -0.01 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 0.05 | 0.47 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.65 | -0.08 | 0.08 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 13.50 | 0.10 | 0.12 | 0.10 | +0.07 | +233.34% | 65 | 41 | 0.60 | -0.13 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 0.15 | 0.19 | 0.16 | +0.11 | +220.00% | 3,352 | 211 | 0.52 | -0.20 | 0.17 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.50 | 0.25 | 0.29 | 0.27 | +0.19 | +237.50% | 108 | 664 | 0.48 | -0.29 | 0.23 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.41 | 0.46 | 0.44 | +0.27 | +158.83% | 11,109 | 1,795 | 0.46 | -0.42 | 0.29 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.50 | 0.64 | 0.69 | 0.78 | +0.46 | +143.75% | 431 | 656 | 0.43 | -0.57 | 0.31 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 0.96 | 1.03 | 1.01 | +0.48 | +90.57% | 229 | 2,253 | 0.41 | -0.71 | 0.27 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.50 | 1.09 | 1.51 | 1.37 | +0.35 | +34.32% | 217 | 277 | 0.29 | -0.81 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 1.06 | 2.03 | 1.83 | +0.60 | +48.78% | 101 | 544 | 0.38 | -0.87 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 1.70 | 2.45 | 2.31 | +0.49 | +26.93% | 11 | 339 | 0.39 | -0.91 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 2.50 | 2.87 | 2.20 | -0.01 | -0.46% | 15 | 60 | 0.68 | -0.94 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.50 | 2.86 | 3.35 | 2.52 | 0.00 | 0.00% | 0 | 24 | 0.72 | -0.97 | 0.05 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 3.75 | 4.45 | 2.87 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.99 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 19.50 | 3.35 | 5.15 | 2.20 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 4.25 | 5.65 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 20.50 | 4.80 | 6.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 21.00 | 5.75 | 6.60 | 4.60 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 21.50 | 5.40 | 6.35 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 22.00 | 6.75 | 7.75 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 22.50 | 7.25 | 8.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 23.00 | 6.95 | 7.95 | 7.05 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 23.50 | 8.25 | 9.15 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 9.40 | 10.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |