Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $18.64 as of 1/22/2025 9:40:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.30 | 16.30 | 13.40 | 0.00 | 0.00% | 0 | 14 | 4.33 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:57 PM EST |
| 5.00 | 13.65 | 13.80 | 12.85 | 0.00 | 0.00% | 0 | 276 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 6.00 | 12.60 | 12.75 | 11.35 | 0.00 | 0.00% | 0 | 47 | 1.40 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:57 PM EST |
| 7.00 | 11.65 | 11.75 | 11.25 | 0.00 | 0.00% | 0 | 50 | 1.37 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 8.00 | 10.65 | 10.75 | 9.60 | 0.00 | 0.00% | 0 | 300 | 1.18 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 9.00 | 9.70 | 9.80 | 9.35 | 0.00 | 0.00% | 0 | 98 | 1.01 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 10.00 | 8.70 | 8.80 | 8.30 | 0.00 | 0.00% | 0 | 983 | 0.77 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 11.00 | 7.20 | 8.45 | 7.38 | 0.00 | 0.00% | 0 | 3,780 | 0.83 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 12.00 | 6.75 | 6.85 | 6.69 | 0.00 | 0.00% | 0 | 2,132 | 0.70 | 0.98 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 13.00 | 5.75 | 6.80 | 5.60 | 0.00 | 0.00% | 0 | 11,296 | 0.74 | 0.95 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 14.00 | 4.85 | 4.95 | 4.70 | 0.00 | 0.00% | 0 | 9,427 | 0.53 | 0.92 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 3.90 | 4.00 | 3.93 | 0.00 | 0.00% | 0 | 13,403 | 0.49 | 0.88 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 16.00 | 3.10 | 3.15 | 2.95 | 0.00 | 0.00% | 0 | 2,912 | 0.48 | 0.82 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 17.00 | 2.35 | 2.39 | 2.35 | 0.00 | 0.00% | 0 | 3,245 | 0.46 | 0.73 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 18.00 | 1.71 | 1.75 | 1.74 | 0.00 | 0.00% | 0 | 46,560 | 0.45 | 0.63 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 19.00 | 1.20 | 1.24 | 1.20 | 0.00 | 0.00% | 0 | 1,074 | 0.44 | 0.51 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 0.81 | 0.83 | 0.82 | 0.00 | 0.00% | 0 | 14,715 | 0.44 | 0.39 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 21.00 | 0.52 | 0.56 | 0.54 | 0.00 | 0.00% | 0 | 636 | 0.43 | 0.29 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 22.00 | 0.33 | 0.36 | 0.33 | 0.00 | 0.00% | 0 | 7,753 | 0.43 | 0.20 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 23.00 | 0.21 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.44 | 0.14 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 24.00 | 0.13 | 0.16 | % | 0 | 0 | 0.44 | 0.09 | 0.05 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 0.09 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 14,566 | 0.46 | 0.06 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 26.00 | 0.01 | 0.10 | % | 0 | 0 | 0.43 | 0.04 | 0.03 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 27.00 | 0.01 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 442 | 0.47 | 0.02 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 451 | 0.57 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 575 | 1.64 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 1/21/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 193 | 1.32 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.74 | 0.01 | 0.00 | 0.00% | 0 | 1,860 | 2.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 27,890 | 1.27 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:57 PM EST |
| 9.00 | 0.01 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 24,084 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 10.00 | 0.03 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 115,784 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 11.00 | 0.01 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 9,055 | 0.69 | -0.01 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 12.00 | 0.02 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 20,928 | 0.61 | -0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 13.00 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 15,033 | 0.57 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 14.00 | 0.11 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 12,632 | 0.52 | -0.08 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 0.20 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 4,600 | 0.49 | -0.12 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 16.00 | 0.35 | 0.37 | 0.38 | 0.00 | 0.00% | 0 | 8,350 | 0.47 | -0.18 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 17.00 | 0.59 | 0.62 | 0.64 | 0.00 | 0.00% | 0 | 2,717 | 0.46 | -0.27 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 18.00 | 0.95 | 0.98 | 1.02 | 0.00 | 0.00% | 0 | 3,723 | 0.45 | -0.37 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 19.00 | 1.43 | 1.46 | 1.54 | 0.00 | 0.00% | 0 | 256 | 0.44 | -0.49 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 2.03 | 2.07 | 2.19 | 0.00 | 0.00% | 0 | 1,226 | 0.43 | -0.61 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 21.00 | 2.59 | 2.97 | % | 0 | 0 | 0.45 | -0.71 | 0.11 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 22.00 | 3.55 | 3.65 | 4.00 | 0.00 | 0.00% | 0 | 101 | 0.66 | -0.80 | 0.09 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 23.00 | 4.45 | 4.55 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.86 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 24.00 | 4.45 | 5.50 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.91 | 0.05 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 25.00 | 6.35 | 6.45 | 7.00 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.94 | 0.04 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 26.00 | 6.80 | 7.95 | % | 0 | 0 | 0.89 | -0.96 | 0.03 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 27.00 | 7.60 | 8.90 | 9.65 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.98 | 0.02 | 0.00 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 11.30 | 12.25 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |