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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.10 | 10.90 | 8.33 | 0.00 | 0.00% | 0 | 83 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:01 PM EST |
| 2.00 | 8.15 | 9.85 | 7.72 | 0.00 | 0.00% | 0 | 161 | 7.09 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 3.00 | 7.65 | 8.45 | 7.80 | +1.05 | +15.56% | 2 | 224 | 3.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 4.00 | 6.65 | 6.75 | 5.85 | 0.00 | 0.00% | 0 | 40 | 3.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 5.00 | 5.70 | 5.75 | 5.15 | 0.00 | 0.00% | 0 | 120 | 2.69 | 0.98 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 6.00 | 4.70 | 4.80 | 5.00 | +0.30 | +6.39% | 8 | 30 | 2.05 | 0.97 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 7.00 | 3.75 | 4.40 | 4.00 | +0.33 | +9.00% | 9 | 82 | 1.59 | 0.94 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 8.00 | 2.79 | 2.87 | 3.00 | +0.28 | +10.30% | 34 | 509 | 0.85 | 0.90 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 9.00 | 1.96 | 2.07 | 2.02 | +0.16 | +8.61% | 130 | 2,216 | 0.66 | 0.83 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 1.23 | 1.28 | 1.25 | +0.09 | +7.76% | 829 | 14,266 | 0.58 | 0.68 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 0.70 | 0.72 | 0.72 | +0.09 | +14.29% | 1,244 | 13,511 | 0.55 | 0.48 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 12.00 | 0.36 | 0.38 | 0.37 | +0.05 | +15.63% | 10,777 | 59,997 | 0.53 | 0.30 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 13.00 | 0.18 | 0.20 | 0.19 | +0.03 | +18.75% | 465 | 5,445 | 0.54 | 0.18 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 14.00 | 0.09 | 0.12 | 0.10 | +0.02 | +25.00% | 432 | 4,795 | 0.56 | 0.10 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 112 | 25,123 | 0.57 | 0.05 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 16.00 | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 46 | 7,565 | 0.64 | 0.03 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | +0.02 | +200.00% | 30 | 14,064 | 0.63 | 0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | 0.00 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 20.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 85 | 34,263 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 11,002 | 0.95 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 8,012 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 16 | 3,062 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13,161 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 729 | 2.88 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 3,574 | 3.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 1,921 | 2.89 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1,040 | 4.73 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | +0.01 | +50.00% | 14 | 123,120 | 1.09 | -0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 6.00 | 0.02 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 8,299 | 0.99 | -0.03 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 7.00 | 0.01 | 0.19 | 0.05 | -0.03 | -37.50% | 15 | 15,309 | 0.80 | -0.06 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 8.00 | 0.10 | 0.13 | 0.11 | -0.02 | -15.39% | 1,099 | 78,810 | 0.67 | -0.10 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 9.00 | 0.23 | 0.25 | 0.24 | -0.04 | -14.29% | 268 | 13,047 | 0.60 | -0.17 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 0.50 | 0.53 | 0.51 | -0.06 | -10.53% | 1,838 | 89,781 | 0.57 | -0.32 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 0.96 | 0.99 | 0.96 | -0.09 | -8.58% | 3,429 | 17,533 | 0.54 | -0.52 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 12.00 | 1.61 | 1.66 | 1.50 | -0.23 | -13.30% | 1,850 | 29,774 | 0.53 | -0.70 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 13.00 | 2.43 | 2.67 | 2.30 | -0.29 | -11.20% | 5 | 4,644 | 0.54 | -0.82 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 14.00 | 3.35 | 3.65 | 4.00 | 0.00 | 0.00% | 0 | 1,823 | 0.87 | -0.90 | 0.09 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 4.30 | 4.40 | 4.15 | -0.20 | -4.60% | 4 | 22,474 | 1.17 | -0.95 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 16.00 | 5.30 | 5.40 | 5.17 | -0.26 | -4.79% | 1 | 323 | 1.11 | -0.97 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 17.00 | 6.30 | 6.40 | 6.45 | 0.00 | 0.00% | 0 | 1,111 | 1.39 | -0.98 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 18.00 | 7.30 | 7.40 | 7.83 | 0.00 | 0.00% | 0 | 4 | 1.62 | -1.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 9.30 | 9.35 | 10.35 | 0.00 | 0.00% | 0 | 7 | 1.52 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:01 PM EST |
| 22.00 | 11.30 | 11.40 | 12.65 | 0.00 | 0.00% | 0 | 10 | 1.72 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 14.30 | 14.40 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 19.30 | 19.40 | 14.35 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 24.30 | 24.40 | 16.70 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 4:00:01 PM EST |