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 | 9.55 | % | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 2.00 | 6.80 | 8.45 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 3.00 | 5.75 | 7.75 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 4.00 | 4.75 | 6.75 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 5.00 | 4.70 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 4 | 2.12 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 6.00 | 2.94 | 4.75 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 6.50 | 3.05 | 3.90 | 3.35 | +0.20 | +6.35% | 5 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 7.00 | 2.51 | 3.10 | 2.75 | +0.14 | +5.37% | 12 | 4 | 0.93 | 0.99 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 7.50 | 2.05 | 2.64 | 1.73 | 0.00 | 0.00% | 0 | 12 | 1.21 | 0.97 | 0.05 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 8.00 | 1.55 | 1.91 | 1.79 | +0.05 | +2.88% | 4 | 88 | 0.79 | 0.94 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 8.50 | 1.03 | 1.45 | 1.28 | +0.07 | +5.79% | 2 | 75 | 0.46 | 0.87 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.00 | 0.90 | 0.94 | 0.81 | +0.03 | +3.85% | 29 | 727 | 0.60 | 0.77 | 0.28 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.50 | 0.55 | 0.60 | 0.52 | +0.01 | +1.97% | 394 | 1,777 | 0.62 | 0.62 | 0.38 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.00 | 0.29 | 0.30 | 0.30 | +0.03 | +11.12% | 775 | 2,048 | 0.52 | 0.42 | 0.40 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.50 | 0.13 | 0.17 | 0.15 | +0.03 | +25.00% | 5,289 | 1,265 | 0.51 | 0.25 | 0.31 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 11.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 155 | 833 | 0.53 | 0.15 | 0.20 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 11.50 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 243 | 483 | 0.54 | 0.09 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 12.00 | 0.02 | 0.09 | 0.03 | 0.00 | 0.00% | 39 | 587 | 0.79 | 0.05 | 0.08 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 12.50 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 339 | 0.82 | 0.03 | 0.05 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 323 | 0.86 | 0.01 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.94 | 0.00 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 44 | 0.96 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 114 | 1.03 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 102 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.01 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 90 | 1.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 101 | 1.28 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.01 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.01 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.01 | % | 0 | 0 | 1.73 | 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 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.42 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.47 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.42 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 200 | 3.53 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 6 | 1,252 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.25 | 0.01 | -0.01 | -50.00% | 1 | 1,342 | 2.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.03 | 0.01 | -0.06 | -85.72% | 2 | 801 | 0.87 | -0.01 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 7.50 | 0.01 | 0.51 | 0.03 | 0.00 | 0.00% | 5 | 999 | 2.71 | -0.03 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 8.00 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 44 | 341 | 0.70 | -0.06 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 8.50 | 0.06 | 0.09 | 0.08 | -0.02 | -20.00% | 146 | 649 | 0.63 | -0.13 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.00 | 0.14 | 0.16 | 0.14 | -0.07 | -33.34% | 347 | 1,802 | 0.58 | -0.23 | 0.28 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.50 | 0.28 | 0.30 | 0.29 | -0.07 | -19.45% | 447 | 467 | 0.54 | -0.38 | 0.38 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.00 | 0.52 | 0.57 | 0.58 | -0.08 | -12.13% | 209 | 745 | 0.52 | -0.58 | 0.40 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.50 | 0.85 | 1.10 | 0.85 | -0.22 | -20.57% | 38 | 156 | 0.51 | -0.75 | 0.31 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 11.00 | 1.02 | 1.32 | 1.28 | -0.16 | -11.12% | 25 | 150 | 0.28 | -0.85 | 0.20 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 11.50 | 1.26 | 2.21 | 1.94 | 0.00 | 0.00% | 0 | 50 | 1.01 | -0.91 | 0.13 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 12.00 | 1.83 | 2.64 | 2.47 | +0.06 | +2.49% | 2 | 90 | 0.81 | -0.95 | 0.08 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 12.50 | 2.59 | 2.99 | 2.77 | -0.14 | -4.82% | 25 | 8 | 0.81 | -0.97 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 13.00 | 2.84 | 4.10 | 3.45 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.02 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 13.50 | 2.95 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 14.00 | 3.30 | 5.20 | % | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 14.50 | 3.80 | 5.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 15.00 | 5.20 | 6.25 | 5.20 | 0.00 | 0.00% | 0 | 2 | 1.24 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 15.50 | 4.75 | 6.70 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 16.00 | 5.45 | 6.30 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:01 PM EST |
| 16.50 | 6.70 | 7.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 17.00 | 7.20 | 8.25 | 7.35 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 17.50 | 7.70 | 8.75 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 18.00 | 8.20 | 8.30 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 19.00 | 8.25 | 10.25 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 20.00 | 9.25 | 11.25 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 22.50 | 11.90 | 13.60 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST |