Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $9.75 as of 4/25/2025 8:10:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.85 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 2.00 | 6.80 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 3.00 | 6.00 | 7.75 | 6.45 | 0.00 | 0.00% | 0 | 2 | 8.09 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 4.00 | 4.75 | 6.75 | 5.05 | 0.00 | 0.00% | 0 | 2 | 4.36 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 5.00 | 3.75 | 5.75 | 3.95 | 0.00 | 0.00% | 0 | 24 | 2.97 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 6.00 | 3.45 | 4.75 | 3.88 | 0.00 | 0.00% | 0 | 177 | 2.85 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 6.50 | 2.92 | 4.10 | 3.25 | +0.62 | +23.58% | 186 | 46 | 1.92 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 7.00 | 2.46 | 2.81 | 2.71 | +0.07 | +2.66% | 4 | 9 | 1.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 7.50 | 2.01 | 2.41 | 2.17 | 0.00 | 0.00% | 0 | 11 | 1.95 | 1.00 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 8.00 | 1.20 | 2.21 | 1.74 | +0.11 | +6.75% | 55 | 339 | 1.38 | 0.98 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 8.50 | 1.05 | 1.73 | 1.24 | +0.07 | +5.99% | 21 | 306 | 0.68 | 0.93 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.00 | 0.72 | 0.93 | 0.84 | +0.09 | +12.00% | 259 | 2,428 | 0.59 | 0.84 | 0.32 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.50 | 0.44 | 0.47 | 0.46 | +0.07 | +17.95% | 2,428 | 3,047 | 0.56 | 0.66 | 0.52 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.00 | 0.19 | 0.20 | 0.20 | +0.02 | +11.12% | 10,316 | 16,204 | 0.55 | 0.39 | 0.52 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.50 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 2,915 | 5,592 | 0.53 | 0.19 | 0.33 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 1,215 | 14,936 | 0.58 | 0.09 | 0.17 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 74 | 1,720 | 0.62 | 0.04 | 0.08 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 138 | 1,210 | 0.82 | 0.01 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 84 | 1,499 | 0.90 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,384 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 786 | 1.24 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 555 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 268 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 197 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 84 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.58 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 79 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.01 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.89 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.01 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.42 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.53 | % | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 16 | 2.93 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 149 | 1.81 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 321 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 20 | 2,171 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 28 | 340 | 1.15 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 233 | 1,142 | 0.80 | -0.02 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 8.50 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 3,949 | 6,128 | 0.72 | -0.07 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.00 | 0.08 | 0.09 | 0.08 | -0.05 | -38.47% | 16,748 | 35,180 | 0.65 | -0.16 | 0.32 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.50 | 0.19 | 0.20 | 0.19 | -0.10 | -34.49% | 4,052 | 2,478 | 0.58 | -0.34 | 0.52 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.00 | 0.43 | 0.45 | 0.49 | -0.06 | -10.91% | 978 | 1,236 | 0.56 | -0.61 | 0.52 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.50 | 0.60 | 0.87 | 0.90 | -0.05 | -5.27% | 129 | 530 | 0.67 | -0.81 | 0.33 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 11.00 | 0.86 | 1.77 | 1.35 | -0.05 | -3.58% | 124 | 539 | 0.72 | -0.91 | 0.17 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 11.50 | 1.69 | 2.54 | 1.84 | -0.16 | -8.00% | 7 | 143 | 0.79 | -0.96 | 0.08 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 12.00 | 1.80 | 3.00 | 2.34 | -0.12 | -4.88% | 5 | 324 | 1.06 | -0.99 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 12.50 | 2.56 | 3.05 | 2.64 | 0.00 | 0.00% | 0 | 26 | 1.31 | -1.00 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 13.00 | 2.84 | 4.25 | 3.35 | 0.00 | 0.00% | 0 | 72 | 1.28 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 13.50 | 2.94 | 4.75 | 3.79 | -0.43 | -10.19% | 2 | 21 | 1.41 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 14.00 | 3.40 | 5.10 | 4.40 | 0.00 | 0.00% | 0 | 2 | 1.53 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 14.50 | 3.90 | 5.55 | 4.85 | -0.06 | -1.23% | 1 | 5 | 1.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 15.00 | 4.45 | 6.05 | 5.35 | 0.00 | 0.00% | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:01 PM EST |
| 15.50 | 4.95 | 6.55 | 4.71 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 4:00:01 PM EST |
| 16.00 | 5.40 | 7.10 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 16.50 | 5.95 | 7.55 | 7.10 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 17.00 | 6.25 | 8.25 | 7.20 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 17.50 | 6.75 | 8.75 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 18.00 | 8.20 | 8.30 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 19.00 | 8.25 | 10.25 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 20.00 | 9.40 | 11.10 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 22.50 | 11.75 | 13.75 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST |