Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $11.70 as of 5/28/2025 5:40:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.35 | 8.90 | 8.50 | 0.00 | 0.00% | 0 | 2 | 5.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 4.00 | 7.25 | 8.00 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 5.00 | 6.40 | 6.50 | 6.03 | 0.00 | 0.00% | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:47 PM EST |
| 5.50 | 5.90 | 6.00 | 5.90 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 6.00 | 5.40 | 5.50 | 5.85 | 0.00 | 0.00% | 0 | 10 | 2.43 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:47 PM EST |
| 6.50 | 4.90 | 5.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 7.00 | 4.40 | 4.50 | 3.63 | 0.00 | 0.00% | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:47 PM EST |
| 7.50 | 3.90 | 4.00 | 4.21 | 0.00 | 0.00% | 0 | 26 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 8.00 | 3.40 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:47 PM EST |
| 8.50 | 2.45 | 2.98 | 3.18 | 0.00 | 0.00% | 0 | 16 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 9.00 | 2.05 | 2.73 | 3.00 | 0.00 | 0.00% | 0 | 55 | 1.30 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 5/28/2025 3:59:47 PM EST |
| 9.50 | 1.91 | 2.01 | 2.12 | -0.06 | -2.76% | 1 | 149 | 1.38 | 0.99 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 10.00 | 1.42 | 1.52 | 1.52 | -0.17 | -10.06% | 21 | 268 | 0.66 | 0.95 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 10.50 | 0.95 | 1.04 | 1.01 | -0.25 | -19.85% | 42 | 207 | 0.46 | 0.86 | 0.23 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 11.00 | 0.59 | 0.64 | 0.65 | -0.17 | -20.74% | 161 | 986 | 0.49 | 0.71 | 0.38 | -0.02 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 11.50 | 0.31 | 0.33 | 0.32 | -0.13 | -28.89% | 2,462 | 1,405 | 0.47 | 0.49 | 0.46 | -0.02 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 12.00 | 0.14 | 0.16 | 0.15 | -0.09 | -37.50% | 1,022 | 3,996 | 0.49 | 0.28 | 0.39 | -0.02 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 12.50 | 0.06 | 0.07 | 0.06 | -0.04 | -40.00% | 1,826 | 22,185 | 0.51 | 0.15 | 0.25 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 203 | 1,286 | 0.56 | 0.08 | 0.15 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 13.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 359 | 0.57 | 0.04 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 14.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 8 | 374 | 0.70 | 0.02 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 14.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 144 | 0.73 | 0.01 | 0.02 | 0.00 | 5/22/2025 | 5/28/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,129 | 0.90 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.01 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.01 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 18 | 1.38 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:47 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 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.53 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.60 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 5.50 | 0.00 | 0.69 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.43 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:47 PM EST |
| 7.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 59 | 1.57 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 186 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 8.50 | 0.00 | 0.29 | 0.01 | -0.02 | -66.67% | 50 | 209 | 2.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 653 | 0.77 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,056 | 478 | 0.61 | -0.01 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 61 | 479 | 0.57 | -0.05 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 10.50 | 0.05 | 0.07 | 0.07 | +0.01 | +16.67% | 117 | 708 | 0.50 | -0.14 | 0.23 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 11.00 | 0.16 | 0.18 | 0.16 | +0.03 | +23.08% | 805 | 2,012 | 0.50 | -0.29 | 0.38 | -0.02 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 11.50 | 0.36 | 0.39 | 0.37 | +0.07 | +23.34% | 442 | 638 | 0.49 | -0.51 | 0.46 | -0.02 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 12.00 | 0.69 | 0.73 | 0.66 | +0.08 | +13.80% | 116 | 580 | 0.51 | -0.72 | 0.39 | -0.02 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 12.50 | 1.10 | 1.30 | 1.08 | +0.13 | +13.69% | 66 | 90 | 0.74 | -0.85 | 0.25 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 13.00 | 1.56 | 1.64 | 1.60 | +0.19 | +13.48% | 1 | 53 | 0.72 | -0.92 | 0.15 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 13.50 | 1.93 | 2.42 | 2.30 | 0.00 | 0.00% | 0 | 12 | 0.76 | -0.96 | 0.08 | -0.01 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 14.00 | 2.14 | 2.65 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.98 | 0.04 | 0.00 | 5/22/2025 | 5/28/2025 3:59:47 PM EST |
| 14.50 | 2.80 | 3.40 | % | 0 | 0 | 0.95 | -0.99 | 0.02 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 15.00 | 3.55 | 4.35 | % | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 15.50 | 4.05 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 7 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 16.00 | 4.55 | 4.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 17.00 | 5.55 | 5.60 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:47 PM EST |
| 17.50 | 6.00 | 6.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 18.00 | 6.55 | 7.45 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 19.00 | 7.55 | 7.60 | 7.45 | +0.45 | +6.43% | 1 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 20.00 | 8.55 | 8.60 | 8.48 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:47 PM EST |