Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $9.51 as of 4/4/2025 2:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.75 | 5.20 | % | 0 | 0 | 1.26 | 0.98 | 0.02 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 5.50 | 3.90 | 4.10 | % | 0 | 0 | 1.20 | 0.96 | 0.03 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 6.00 | 3.50 | 3.70 | % | 0 | 0 | 1.12 | 0.94 | 0.04 | -0.01 | 4/4/2025 1:58:50 PM EST | |||
| 6.50 | 3.05 | 3.20 | 2.50 | % | 1 | 0 | 0.96 | 0.91 | 0.06 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST | |
| 7.00 | 2.57 | 2.74 | % | 0 | 0 | 0.92 | 0.87 | 0.08 | -0.01 | 4/4/2025 1:58:50 PM EST | |||
| 7.50 | 2.17 | 2.31 | % | 0 | 0 | 0.83 | 0.82 | 0.10 | -0.01 | 4/4/2025 1:58:50 PM EST | |||
| 8.00 | 1.78 | 1.92 | 1.35 | -0.60 | -30.77% | 3 | 10 | 0.75 | 0.77 | 0.12 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST |
| 8.50 | 1.53 | 1.58 | 1.55 | % | 35 | 0 | 0.72 | 0.70 | 0.14 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST | |
| 9.00 | 1.16 | 1.28 | 0.90 | -0.33 | -26.83% | 31 | 20 | 0.72 | 0.62 | 0.16 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST |
| 9.50 | 0.96 | 1.02 | 0.92 | -0.04 | -4.17% | 60 | 34 | 0.71 | 0.54 | 0.17 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST |
| 10.00 | 0.73 | 0.79 | 0.73 | +0.03 | +4.29% | 65 | 38 | 0.73 | 0.46 | 0.17 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST |
| 10.50 | 0.54 | 0.60 | 0.35 | -0.23 | -39.66% | 2 | 34 | 0.68 | 0.37 | 0.17 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST |
| 11.00 | 0.38 | 0.46 | 0.25 | -0.15 | -37.50% | 10 | 41 | 0.72 | 0.30 | 0.16 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST |
| 11.50 | 0.00 | 0.33 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.23 | 0.14 | -0.01 | 4/3/2025 | 4/4/2025 1:58:50 PM EST |
| 12.00 | 0.20 | 0.23 | 0.14 | -0.02 | -12.50% | 7 | 3 | 0.66 | 0.17 | 0.12 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST |
| 12.50 | 0.14 | 0.18 | 0.17 | +0.02 | +13.34% | 2 | 1 | 0.63 | 0.13 | 0.10 | 0.00 | 4/4/2025 | 4/4/2025 1:58:50 PM EST |
| 13.00 | 0.00 | 0.13 | % | 0 | 0 | 0.68 | 0.09 | 0.08 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 13.50 | 0.07 | 0.10 | % | 0 | 0 | 0.65 | 0.07 | 0.06 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 14.00 | 0.04 | 0.08 | 0.06 | % | 6 | 0 | 0.65 | 0.05 | 0.05 | 0.00 | 4/4/2025 | 4/4/2025 1:58:50 PM EST | |
| 14.50 | 0.00 | 1.35 | % | 0 | 0 | 2.30 | 0.04 | 0.04 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 15.00 | 0.00 | 1.78 | % | 0 | 0 | 2.35 | 0.04 | 0.03 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 15.50 | 0.00 | 1.78 | % | 0 | 0 | 2.41 | 0.03 | 0.03 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 16.00 | 0.00 | 1.77 | % | 0 | 0 | 2.46 | 0.02 | 0.02 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 17.00 | 0.00 | 1.77 | % | 0 | 0 | 2.56 | 0.01 | 0.01 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 18.00 | 0.00 | 1.76 | % | 0 | 0 | 2.65 | 0.01 | 0.01 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 19.00 | 0.00 | 1.76 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.32 | % | 0 | 0 | 1.67 | -0.02 | 0.02 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 5.50 | 0.00 | 0.14 | % | 0 | 0 | 1.14 | -0.04 | 0.03 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 6.00 | 0.00 | 0.18 | % | 0 | 0 | 1.06 | -0.06 | 0.04 | -0.01 | 4/4/2025 1:58:50 PM EST | |||
| 6.50 | 0.00 | 0.21 | % | 0 | 0 | 0.99 | -0.09 | 0.06 | -0.01 | 4/4/2025 1:58:50 PM EST | |||
| 7.00 | 0.23 | 0.27 | 0.24 | % | 56 | 0 | 0.87 | -0.13 | 0.08 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST | |
| 7.50 | 0.31 | 0.36 | 0.31 | % | 1 | 0 | 0.83 | -0.18 | 0.10 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST | |
| 8.00 | 0.40 | 0.48 | 0.53 | % | 21 | 0 | 0.80 | -0.23 | 0.12 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST | |
| 8.50 | 0.58 | 0.65 | 0.72 | % | 90 | 0 | 0.79 | -0.30 | 0.14 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST | |
| 9.00 | 0.77 | 0.83 | 0.83 | +0.19 | +29.69% | 8 | 12 | 0.77 | -0.38 | 0.16 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST |
| 9.50 | 0.99 | 1.09 | 1.10 | % | 47 | 0 | 0.75 | -0.46 | 0.17 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST | |
| 10.00 | 1.27 | 1.39 | 1.55 | +0.57 | +58.17% | 3 | 23 | 0.74 | -0.54 | 0.17 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST |
| 10.50 | 1.46 | 1.68 | 1.78 | % | 2 | 0 | 0.71 | -0.63 | 0.17 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST | |
| 11.00 | 1.93 | 2.06 | 2.05 | +0.30 | +17.15% | 4 | 16 | 0.65 | -0.70 | 0.16 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST |
| 11.50 | 2.12 | 2.48 | 2.70 | % | 5 | 0 | 0.71 | -0.77 | 0.14 | -0.01 | 4/4/2025 | 4/4/2025 1:58:50 PM EST | |
| 12.00 | 2.73 | 2.88 | % | 0 | 0 | 0.77 | -0.83 | 0.12 | -0.01 | 4/4/2025 1:58:50 PM EST | |||
| 12.50 | 2.90 | 3.30 | 3.50 | % | 1 | 0 | 0.72 | -0.87 | 0.10 | 0.00 | 4/4/2025 | 4/4/2025 1:58:50 PM EST | |
| 13.00 | 3.35 | 3.75 | 4.21 | % | 11 | 0 | 0.80 | -0.91 | 0.08 | 0.00 | 4/4/2025 | 4/4/2025 1:58:50 PM EST | |
| 13.50 | 4.10 | 4.25 | % | 0 | 0 | 0.86 | -0.93 | 0.06 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 14.00 | 4.50 | 4.70 | % | 0 | 0 | 0.92 | -0.95 | 0.05 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 14.50 | 4.40 | 5.20 | % | 0 | 0 | 1.10 | -0.96 | 0.04 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 15.00 | 5.50 | 5.70 | % | 0 | 0 | 0.95 | -0.96 | 0.03 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 15.50 | 6.05 | 6.20 | 6.35 | % | 2 | 0 | 1.15 | -0.97 | 0.03 | 0.00 | 4/4/2025 | 4/4/2025 1:58:50 PM EST | |
| 16.00 | 6.50 | 6.90 | % | 0 | 0 | 1.26 | -0.98 | 0.02 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 17.00 | 6.95 | 7.65 | % | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 18.00 | 8.55 | 9.05 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 4/4/2025 1:58:50 PM EST | |||
| 19.00 | 9.55 | 9.65 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:50 PM EST |