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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.05 | 12.50 | 14.67 | 0.00 | 0.00% | 0 | 19 | 2.40 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:55 PM EST |
| 4.00 | 11.25 | 11.35 | 13.15 | 0.00 | 0.00% | 0 | 24 | 1.57 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 3:59:55 PM EST |
| 5.00 | 10.25 | 10.35 | 12.35 | 0.00 | 0.00% | 0 | 28 | 1.29 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 2/21/2025 3:59:55 PM EST |
| 6.00 | 9.30 | 9.40 | 11.50 | 0.00 | 0.00% | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:55 PM EST |
| 7.00 | 8.30 | 8.40 | 11.05 | 0.00 | 0.00% | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:55 PM EST |
| 8.00 | 7.35 | 7.45 | 9.50 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.99 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 5.45 | 7.30 | 7.99 | 0.00 | 0.00% | 0 | 1,009 | 1.95 | 0.98 | 0.01 | 0.00 | 2/4/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 5.40 | 6.40 | 6.05 | -0.16 | -2.58% | 1 | 90 | 0.64 | 0.95 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 4.50 | 4.60 | 5.01 | 0.00 | 0.00% | 0 | 476 | 0.60 | 0.91 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 3.65 | 3.75 | 3.72 | -0.47 | -11.22% | 1 | 640 | 0.57 | 0.86 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 2.85 | 2.92 | 2.90 | -0.28 | -8.81% | 13 | 1,517 | 0.53 | 0.79 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 2.09 | 2.28 | 2.11 | -0.29 | -12.09% | 2 | 1,042 | 0.52 | 0.69 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 1.57 | 1.62 | 1.59 | -0.34 | -17.62% | 515 | 4,842 | 0.49 | 0.59 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 1.11 | 1.15 | 1.15 | -0.21 | -15.45% | 229 | 21,962 | 0.48 | 0.48 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 0.76 | 0.79 | 0.78 | -0.17 | -17.90% | 117 | 5,092 | 0.47 | 0.37 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 0.49 | 0.53 | 0.53 | -0.12 | -18.47% | 246 | 57,418 | 0.46 | 0.28 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 0.35 | 0.37 | 0.35 | -0.05 | -12.50% | 90 | 3,113 | 0.47 | 0.21 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 0.23 | 0.26 | 0.23 | -0.06 | -20.69% | 805 | 8,968 | 0.48 | 0.15 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 0.12 | 0.17 | 0.17 | -0.01 | -5.56% | 21 | 1,498 | 0.47 | 0.10 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 0.08 | 0.12 | 0.14 | +0.01 | +7.70% | 201 | 2,198 | 0.49 | 0.07 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.01 | 0.10 | 0.05 | -0.01 | -16.67% | 2 | 6,282 | 0.51 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 0.01 | 0.15 | 0.01 | -0.01 | -50.00% | 2 | 204 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.46 | 0.03 | 0.00 | 0.00% | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 107 | 1.72 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:55 PM EST |
| 7.00 | 0.01 | 0.48 | 0.06 | 0.00 | 0.00% | 0 | 35 | 1.49 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:55 PM EST |
| 8.00 | 0.01 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 1,381 | 1.21 | -0.01 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 0.03 | 0.52 | 0.13 | 0.00 | 0.00% | 0 | 1,356 | 1.13 | -0.02 | 0.01 | 0.00 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 0.11 | 0.15 | 0.12 | +0.05 | +71.43% | 2 | 3,070 | 0.68 | -0.05 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 0.19 | 0.22 | 0.21 | +0.08 | +61.54% | 52 | 632 | 0.58 | -0.09 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 0.32 | 0.34 | 0.34 | +0.14 | +70.00% | 14 | 3,232 | 0.55 | -0.14 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 0.51 | 0.54 | 0.53 | +0.18 | +51.43% | 4,325 | 3,277 | 0.52 | -0.21 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 0.80 | 0.83 | 0.84 | +0.25 | +42.38% | 8,496 | 7,298 | 0.50 | -0.31 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 1.20 | 1.24 | 1.27 | +0.34 | +36.56% | 173 | 7,042 | 0.48 | -0.41 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 1.73 | 1.77 | 1.74 | +0.40 | +29.86% | 194 | 5,926 | 0.47 | -0.52 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 2.28 | 2.56 | 2.50 | +0.47 | +23.16% | 19 | 5,496 | 0.46 | -0.63 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 3.10 | 3.20 | 3.10 | +0.67 | +27.58% | 9 | 6,258 | 0.46 | -0.72 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 3.20 | 4.80 | 3.93 | +0.58 | +17.32% | 497 | 1,335 | 0.45 | -0.79 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 4.55 | 5.60 | 4.36 | 0.00 | 0.00% | 0 | 151 | 0.68 | -0.85 | 0.07 | -0.01 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 5.75 | 6.60 | 5.85 | +0.65 | +12.50% | 1 | 690 | 0.80 | -0.90 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 6.75 | 6.85 | 6.60 | +0.25 | +3.94% | 2 | 61 | 0.56 | -0.93 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 9.75 | 10.65 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.98 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 14.30 | 15.00 | 11.05 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:55 PM EST |