Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $9.32 as of 4/24/2025 10:10:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 9.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 2.00 | 7.35 | 7.45 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 3.00 | 6.15 | 6.45 | 6.41 | 0.00 | 0.00% | 0 | 5 | 2.85 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 4.00 | 5.35 | 5.45 | 5.42 | 0.00 | 0.00% | 0 | 6 | 1.63 | 0.99 | 0.01 | 0.00 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 5.00 | 4.20 | 5.85 | % | 0 | 0 | 1.90 | 0.97 | 0.02 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 5.50 | 3.75 | 5.00 | % | 0 | 0 | 1.57 | 0.96 | 0.03 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 6.00 | 3.30 | 4.55 | % | 0 | 0 | 1.04 | 0.92 | 0.04 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 6.50 | 1.85 | 3.60 | % | 0 | 0 | 1.41 | 0.87 | 0.06 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 7.00 | 1.74 | 2.96 | 2.59 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.83 | 0.07 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 7.50 | 1.91 | 2.21 | 2.07 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.80 | 0.09 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 8.00 | 1.60 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 124 | 1.23 | 0.74 | 0.11 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 8.50 | 0.67 | 1.28 | 1.35 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.69 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 9.00 | 0.91 | 0.95 | 0.91 | -0.08 | -8.09% | 22 | 122 | 0.63 | 0.62 | 0.16 | -0.01 | 4/24/2025 | 4/23/2025 4:00:01 PM EST |
| 9.50 | 0.63 | 0.67 | 0.66 | -0.08 | -10.82% | 73 | 496 | 0.63 | 0.52 | 0.20 | -0.01 | 4/24/2025 | 4/23/2025 4:00:01 PM EST |
| 10.00 | 0.41 | 0.45 | 0.45 | -0.08 | -15.10% | 12 | 414 | 0.64 | 0.39 | 0.23 | -0.01 | 4/24/2025 | 4/23/2025 4:00:01 PM EST |
| 10.50 | 0.26 | 0.30 | 0.28 | -0.07 | -20.00% | 60 | 262 | 0.63 | 0.27 | 0.22 | -0.01 | 4/24/2025 | 4/23/2025 4:00:01 PM EST |
| 11.00 | 0.16 | 0.20 | 0.18 | -0.07 | -28.00% | 2 | 333 | 0.62 | 0.19 | 0.18 | -0.01 | 4/24/2025 | 4/23/2025 4:00:01 PM EST |
| 11.50 | 0.10 | 0.14 | 0.13 | -0.05 | -27.78% | 8 | 93 | 0.51 | 0.15 | 0.14 | -0.01 | 4/24/2025 | 4/23/2025 4:00:01 PM EST |
| 12.00 | 0.07 | 0.10 | 0.09 | -0.03 | -25.00% | 4 | 2,038 | 0.63 | 0.14 | 0.12 | -0.01 | 4/24/2025 | 4/23/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 123 | 0.60 | 0.14 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 90 | 0.81 | 0.06 | 0.07 | 0.00 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 13.50 | 0.02 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.05 | 0.06 | 0.00 | 4/17/2025 | 4/23/2025 4:00:01 PM EST |
| 14.00 | 0.02 | 0.75 | 0.02 | -0.05 | -71.43% | 10 | 1 | 0.78 | 0.05 | 0.05 | 0.00 | 4/24/2025 | 4/23/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.05 | 0.04 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 32 | 1.19 | 0.05 | 0.04 | 0.00 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.28 | % | 0 | 0 | 1.00 | 0.04 | 0.03 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 16.00 | 0.01 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.03 | 0.03 | 0.00 | 4/22/2025 | 4/23/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.09 | % | 0 | 0 | 0.96 | 0.02 | 0.02 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.09 | % | 0 | 0 | 1.20 | 0.00 | 0.01 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.06 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 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 | 0.73 | % | 0 | 0 | 8.24 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.61 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.68 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.90 | % | 0 | 0 | 4.44 | -0.01 | 0.01 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 1.78 | -0.03 | 0.02 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.90 | % | 0 | 0 | 3.20 | -0.04 | 0.03 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | -0.08 | 0.04 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 6.50 | 0.06 | 0.09 | 0.09 | +0.01 | +12.50% | 1 | 357 | 0.84 | -0.13 | 0.06 | -0.01 | 4/24/2025 | 4/23/2025 4:00:01 PM EST |
| 7.00 | 0.08 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 1,252 | 0.80 | -0.17 | 0.07 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 7.50 | 0.13 | 0.18 | 0.22 | 0.00 | 0.00% | 0 | 174 | 0.76 | -0.20 | 0.09 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 8.00 | 0.21 | 0.24 | 0.33 | +0.04 | +13.80% | 6 | 127 | 0.74 | -0.26 | 0.11 | -0.01 | 4/24/2025 | 4/23/2025 4:00:01 PM EST |
| 8.50 | 0.32 | 0.36 | 0.37 | -0.06 | -13.96% | 3 | 97 | 0.75 | -0.31 | 0.14 | -0.01 | 4/24/2025 | 4/23/2025 4:00:01 PM EST |
| 9.00 | 0.49 | 0.53 | 0.50 | -0.11 | -18.04% | 60 | 401 | 0.67 | -0.38 | 0.16 | -0.01 | 4/24/2025 | 4/23/2025 4:00:01 PM EST |
| 9.50 | 0.69 | 0.86 | 0.76 | 0.00 | 0.00% | 0 | 55 | 0.61 | -0.48 | 0.20 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 10.00 | 0.98 | 1.08 | 1.00 | 0.00 | 0.00% | 0 | 631 | 0.64 | -0.61 | 0.23 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 10.50 | 1.21 | 1.39 | 1.04 | 0.00 | 0.00% | 0 | 36 | 0.99 | -0.73 | 0.22 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 11.00 | 1.58 | 2.00 | 1.54 | 0.00 | 0.00% | 0 | 33 | 1.00 | -0.81 | 0.18 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 11.50 | 2.13 | 2.33 | 2.55 | 0.00 | 0.00% | 0 | 17 | 1.11 | -0.85 | 0.14 | -0.01 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 12.00 | 2.33 | 3.00 | 2.20 | 0.00 | 0.00% | 0 | 11 | 0.99 | -0.86 | 0.12 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 12.50 | 2.35 | 4.00 | 2.71 | 0.00 | 0.00% | 0 | 7 | 0.78 | -0.86 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 13.00 | 3.50 | 4.00 | 3.24 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.94 | 0.07 | 0.00 | 4/15/2025 | 4/23/2025 4:00:01 PM EST |
| 13.50 | 4.10 | 4.25 | % | 0 | 0 | 1.24 | -0.95 | 0.06 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 14.00 | 4.60 | 4.70 | % | 0 | 0 | 1.72 | -0.95 | 0.05 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 14.50 | 5.10 | 5.35 | % | 0 | 0 | 1.74 | -0.95 | 0.04 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 15.00 | 4.90 | 5.70 | % | 0 | 0 | 1.61 | -0.95 | 0.04 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 15.50 | 5.45 | 6.20 | % | 0 | 0 | 1.24 | -0.96 | 0.03 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 16.00 | 6.60 | 6.80 | % | 0 | 0 | 1.44 | -0.97 | 0.03 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 17.00 | 6.70 | 8.35 | % | 0 | 0 | 1.90 | -0.98 | 0.02 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 18.00 | 7.70 | 9.55 | % | 0 | 0 | 1.89 | -1.00 | 0.01 | 0.00 | 4/23/2025 4:00:01 PM EST | |||
| 19.00 | 8.70 | 11.65 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/23/2025 4:00:01 PM EST |