Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $10.54 as of 5/5/2025 7:20:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.40 | 7.90 | % | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 4.00 | 6.60 | 7.15 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 5.65 | 6.05 | % | 0 | 0 | 4.90 | 1.00 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.50 | 4.75 | 5.85 | % | 0 | 0 | 4.50 | 0.99 | 0.02 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 6.00 | 4.25 | 5.65 | % | 0 | 0 | 4.15 | 0.97 | 0.02 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 6.50 | 3.35 | 4.75 | % | 0 | 0 | 3.78 | 0.95 | 0.03 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 7.00 | 3.70 | 4.15 | % | 0 | 0 | 3.55 | 0.93 | 0.04 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 7.50 | 3.20 | 3.60 | 3.25 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.88 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 8.00 | 2.77 | 2.87 | % | 0 | 0 | 1.43 | 0.82 | 0.06 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 8.50 | 1.89 | 2.72 | % | 0 | 0 | 1.94 | 0.79 | 0.08 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 9.00 | 1.86 | 2.71 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.76 | 0.10 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 9.50 | 1.52 | 1.95 | 1.63 | +0.21 | +14.79% | 100 | 50 | 1.66 | 0.70 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 1.18 | 1.23 | 1.20 | +0.09 | +8.11% | 103 | 58 | 0.64 | 0.64 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 10.50 | 0.80 | 0.93 | 0.89 | +0.11 | +14.11% | 25 | 67 | 0.58 | 0.56 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 0.64 | 0.68 | 0.64 | +0.08 | +14.29% | 33 | 52 | 0.59 | 0.47 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 11.50 | 0.44 | 0.50 | 0.50 | +0.11 | +28.21% | 32 | 4 | 0.58 | 0.38 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 12.00 | 0.30 | 0.35 | 0.40 | +0.14 | +53.85% | 46 | 86 | 0.57 | 0.27 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 12.50 | 0.20 | 0.25 | 0.26 | +0.09 | +52.95% | 3 | 3 | 0.56 | 0.18 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 13.00 | 0.14 | 0.18 | 0.19 | +0.07 | +58.34% | 6 | 31 | 0.60 | 0.14 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 13.50 | 0.09 | 0.14 | 0.12 | % | 15 | 0 | 0.60 | 0.08 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 14.00 | 0.05 | 0.10 | % | 0 | 0 | 0.58 | 0.04 | 0.06 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 14.50 | 0.00 | 0.08 | 0.05 | % | 2 | 0 | 0.79 | 0.04 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 15.00 | 0.03 | 0.06 | 0.03 | % | 6 | 0 | 0.67 | 0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 16.00 | 0.01 | 0.10 | % | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.00 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.28 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.95 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 3.17 | 0.00 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | -0.01 | 0.02 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.86 | % | 0 | 0 | 2.47 | -0.03 | 0.02 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.67 | % | 0 | 0 | 1.98 | -0.05 | 0.03 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.95 | % | 0 | 0 | 2.10 | -0.07 | 0.04 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.43 | % | 0 | 0 | 0.90 | -0.12 | 0.05 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 8.00 | 0.08 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.18 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 8.50 | 0.13 | 0.17 | 0.12 | -0.09 | -42.86% | 32 | 1 | 0.63 | -0.21 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 9.00 | 0.19 | 0.24 | 0.19 | -0.02 | -9.53% | 4 | 87 | 0.61 | -0.24 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 9.50 | 0.30 | 0.35 | 0.28 | -0.07 | -20.00% | 74 | 61 | 0.57 | -0.30 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 0.44 | 0.50 | 0.43 | -0.08 | -15.69% | 59 | 14 | 0.55 | -0.36 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 10.50 | 0.64 | 0.72 | 0.59 | -0.12 | -16.91% | 5 | 27 | 0.54 | -0.44 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 0.89 | 0.97 | 0.81 | -0.16 | -16.50% | 42 | 1 | 0.52 | -0.53 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 11.50 | 1.20 | 1.55 | 1.28 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.62 | 0.18 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 12.00 | 1.57 | 1.80 | 1.72 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.73 | 0.18 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 12.50 | 1.40 | 2.69 | % | 0 | 0 | 1.38 | -0.82 | 0.15 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 13.00 | 2.39 | 2.81 | % | 0 | 0 | 1.69 | -0.86 | 0.12 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 13.50 | 2.84 | 2.98 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.92 | 0.09 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 14.00 | 3.10 | 4.05 | % | 0 | 0 | 1.43 | -0.96 | 0.06 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 14.50 | 3.80 | 4.00 | % | 0 | 0 | 2.14 | -0.96 | 0.05 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 15.00 | 4.30 | 4.80 | % | 0 | 0 | 2.32 | -0.99 | 0.02 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 16.00 | 4.35 | 5.40 | % | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 17.00 | 6.00 | 6.55 | % | 0 | 0 | 2.59 | -1.00 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 18.00 | 6.55 | 7.40 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 19.00 | 8.05 | 8.60 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |