Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $11.86 as of 5/16/2025 8:00:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.55 | 11.60 | 8.33 | 0.00 | 0.00% | 0 | 71 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 3:59:50 PM EST |
| 2.00 | 9.40 | 10.55 | 9.95 | 0.00 | 0.00% | 0 | 135 | 7.21 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:50 PM EST |
| 3.00 | 8.55 | 9.45 | 7.80 | 0.00 | 0.00% | 0 | 224 | 4.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:50 PM EST |
| 4.00 | 7.85 | 7.95 | 7.70 | 0.00 | 0.00% | 0 | 40 | 1.94 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:50 PM EST |
| 5.00 | 6.85 | 6.95 | 6.90 | -0.05 | -0.72% | 3 | 87 | 2.45 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 6.00 | 5.85 | 5.95 | 5.75 | -0.20 | -3.37% | 4 | 34 | 1.24 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 7.00 | 4.85 | 4.95 | 4.96 | -0.09 | -1.79% | 12 | 75 | 1.72 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 8.00 | 3.90 | 3.95 | 3.95 | +0.10 | +2.60% | 16 | 371 | 0.89 | 0.97 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 9.00 | 2.43 | 2.99 | 2.97 | +0.10 | +3.49% | 39 | 1,826 | 0.66 | 0.93 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 10.00 | 2.02 | 2.06 | 2.05 | +0.07 | +3.54% | 288 | 13,026 | 0.53 | 0.88 | 0.10 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 11.00 | 1.23 | 1.26 | 1.20 | +0.02 | +1.70% | 171 | 13,186 | 0.49 | 0.73 | 0.19 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 12.00 | 0.64 | 0.66 | 0.66 | +0.06 | +10.00% | 869 | 77,249 | 0.47 | 0.51 | 0.24 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 13.00 | 0.30 | 0.31 | 0.30 | 0.00 | 0.00% | 3,834 | 16,372 | 0.47 | 0.29 | 0.21 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 14.00 | 0.13 | 0.15 | 0.14 | 0.00 | 0.00% | 9,834 | 4,556 | 0.49 | 0.15 | 0.14 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 15.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 106 | 22,306 | 0.50 | 0.08 | 0.08 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 16.00 | 0.03 | 0.06 | 0.03 | -0.01 | -25.00% | 62 | 7,245 | 0.56 | 0.04 | 0.04 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 17.00 | 0.01 | 0.05 | 0.02 | +0.01 | +100.00% | 105 | 14,106 | 0.59 | 0.02 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 18.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.72 | 0.01 | 0.01 | 0.00 | 5/12/2025 | 5/16/2025 3:59:50 PM EST |
| 20.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 6 | 33,989 | 0.76 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 4 | 10,724 | 0.89 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 8,006 | 1.15 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,049 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13,162 | 1.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:50 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/16/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 3,574 | 4.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/16/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 1,921 | 3.31 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 1,040 | 2.66 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 2 | 123,202 | 1.42 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 8,294 | 1.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:50 PM EST |
| 7.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 1 | 15,284 | 0.91 | -0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 3 | 77,650 | 0.73 | -0.03 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 9.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 35 | 12,009 | 0.60 | -0.07 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 10.00 | 0.13 | 0.14 | 0.13 | -0.03 | -18.75% | 305 | 90,066 | 0.53 | -0.12 | 0.10 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 11.00 | 0.32 | 0.34 | 0.32 | -0.05 | -13.52% | 89 | 22,017 | 0.49 | -0.27 | 0.19 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 12.00 | 0.73 | 0.75 | 0.74 | -0.05 | -6.33% | 134 | 34,065 | 0.47 | -0.49 | 0.24 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 13.00 | 1.36 | 1.57 | 1.36 | -0.14 | -9.34% | 6 | 5,140 | 0.49 | -0.71 | 0.21 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 14.00 | 2.21 | 2.38 | 2.20 | -0.13 | -5.58% | 104 | 1,826 | 0.58 | -0.85 | 0.14 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 15.00 | 3.15 | 3.20 | 3.18 | -0.07 | -2.16% | 2 | 22,481 | 0.90 | -0.92 | 0.08 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 16.00 | 4.10 | 4.20 | 4.29 | +0.20 | +4.89% | 2 | 320 | 0.70 | -0.96 | 0.04 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 17.00 | 5.10 | 5.20 | 4.75 | 0.00 | 0.00% | 0 | 1,111 | 0.70 | -0.98 | 0.02 | 0.00 | 5/14/2025 | 5/16/2025 3:59:50 PM EST |
| 18.00 | 6.10 | 6.20 | 6.42 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 5/12/2025 | 5/16/2025 3:59:50 PM EST |
| 20.00 | 8.10 | 8.20 | 10.35 | 0.00 | 0.00% | 0 | 7 | 0.94 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 3:59:50 PM EST |
| 22.00 | 10.10 | 10.20 | 12.65 | 0.00 | 0.00% | 0 | 10 | 1.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 3:59:50 PM EST |
| 25.00 | 13.10 | 13.20 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/16/2025 3:59:50 PM EST |
| 30.00 | 18.10 | 18.20 | 14.35 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/16/2025 3:59:50 PM EST |
| 35.00 | 23.10 | 23.20 | 16.70 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/16/2025 3:59:50 PM EST |