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 | 7.45 | 9.15 | % | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 2.00 | 6.40 | 8.15 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 3.00 | 6.70 | 7.70 | 6.40 | 0.00 | 0.00% | 0 | 85 | 2.85 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 4.00 | 5.75 | 6.65 | 5.75 | 0.00 | 0.00% | 0 | 128 | 2.19 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 5.00 | 4.75 | 4.85 | 4.55 | 0.00 | 0.00% | 0 | 461 | 1.67 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 6.00 | 3.10 | 4.45 | 3.67 | +0.37 | +11.22% | 1 | 356 | 1.26 | 1.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 6.50 | 2.30 | 4.30 | % | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 7.00 | 2.71 | 2.87 | 2.70 | 0.00 | 0.00% | 3 | 60 | 0.75 | 0.97 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 7.50 | 2.14 | 2.54 | 2.24 | +0.05 | +2.29% | 2 | 19 | 0.67 | 0.94 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 8.00 | 1.69 | 2.05 | 1.90 | +0.22 | +13.10% | 8 | 1,146 | 0.69 | 0.91 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 8.50 | 1.16 | 1.62 | 1.31 | +0.19 | +16.97% | 80 | 265 | 0.41 | 0.85 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.00 | 0.98 | 1.00 | 0.92 | +0.01 | +1.10% | 98 | 2,385 | 0.57 | 0.76 | 0.26 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.50 | 0.64 | 0.68 | 0.66 | +0.09 | +15.79% | 537 | 646 | 0.55 | 0.61 | 0.32 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.00 | 0.39 | 0.41 | 0.37 | +0.02 | +5.72% | 1,498 | 11,956 | 0.53 | 0.45 | 0.32 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.50 | 0.21 | 0.23 | 0.22 | +0.03 | +15.79% | 629 | 3,899 | 0.52 | 0.31 | 0.28 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 11.00 | 0.11 | 0.12 | 0.10 | 0.00 | 0.00% | 9,715 | 17,618 | 0.51 | 0.21 | 0.21 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 11.50 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 443 | 224 | 0.52 | 0.14 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 12.00 | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 269 | 42,933 | 0.57 | 0.09 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 12.50 | 0.01 | 0.24 | 0.03 | 0.00 | 0.00% | 3 | 91 | 0.94 | 0.07 | 0.08 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 11 | 13,819 | 0.66 | 0.04 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.03 | % | 0 | 0 | 0.77 | 0.02 | 0.03 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 14.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 23 | 12,382 | 0.73 | 0.02 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 6 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 15.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 27 | 7,127 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 108 | 23,418 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 8,667 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 43,132 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,553 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 8,181 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,520 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,642 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,246 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 286 | 1.81 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 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 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.31 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 53 | 2.14 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.41 | 0.04 | 0.00 | 0.00% | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:01 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4,677 | 1.45 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 625 | 1.29 | 0.00 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 24 | 1.33 | -0.01 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 1 | 1,861 | 0.75 | -0.03 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 7.50 | 0.04 | 0.06 | 0.04 | -0.06 | -60.00% | 3 | 47 | 0.75 | -0.06 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 8.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 76 | 21,438 | 0.65 | -0.09 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 8.50 | 0.10 | 0.13 | 0.13 | -0.02 | -13.34% | 295 | 731 | 0.60 | -0.15 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.00 | 0.21 | 0.23 | 0.23 | -0.02 | -8.00% | 2,451 | 15,947 | 0.58 | -0.24 | 0.26 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.50 | 0.37 | 0.41 | 0.41 | -0.02 | -4.66% | 1,472 | 1,203 | 0.55 | -0.39 | 0.32 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.00 | 0.61 | 0.66 | 0.67 | -0.04 | -5.64% | 464 | 25,748 | 0.53 | -0.55 | 0.32 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.50 | 0.84 | 1.20 | 0.95 | -0.15 | -13.64% | 4 | 55 | 0.61 | -0.69 | 0.28 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 11.00 | 1.22 | 1.53 | 1.40 | -0.13 | -8.50% | 48 | 6,795 | 0.51 | -0.79 | 0.21 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 11.50 | 1.75 | 1.89 | 1.75 | +0.05 | +2.95% | 2 | 3 | 0.66 | -0.86 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 12.00 | 2.25 | 2.35 | 2.24 | -0.19 | -7.82% | 33 | 13,862 | 0.71 | -0.91 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 12.50 | 2.50 | 3.65 | % | 0 | 0 | 0.75 | -0.93 | 0.08 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 13.00 | 2.84 | 3.40 | 3.30 | -0.25 | -7.05% | 28 | 5,695 | 0.77 | -0.96 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 13.50 | 3.70 | 4.60 | % | 0 | 0 | 1.00 | -0.98 | 0.03 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 14.00 | 3.25 | 5.25 | 4.22 | -0.23 | -5.17% | 4 | 4,233 | 0.92 | -0.98 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 14.50 | 4.70 | 4.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 15.00 | 5.20 | 5.30 | 5.05 | 0.00 | 0.00% | 0 | 388 | 1.05 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 16.00 | 5.40 | 7.05 | 6.40 | 0.00 | 0.00% | 0 | 2,515 | 1.18 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 17.00 | 6.25 | 7.35 | 7.23 | -0.17 | -2.30% | 25 | 141 | 1.29 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 18.00 | 8.20 | 8.30 | 8.10 | -0.30 | -3.58% | 1,700 | 3,822 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 19.00 | 8.35 | 9.45 | 9.60 | 0.00 | 0.00% | 0 | 113 | 1.49 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 20.00 | 9.40 | 11.10 | 10.75 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 21.00 | 11.20 | 11.30 | 11.25 | +5.78 | +105.67% | 3 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 22.00 | 12.15 | 13.15 | 12.60 | 0.00 | 0.00% | 0 | 2 | 1.75 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 25.00 | 15.20 | 15.30 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 4:00:01 PM EST |
| 30.00 | 19.25 | 20.30 | 16.00 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 4:00:01 PM EST |