Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $11.11 as of 5/9/2025 8:30:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.15 | 8.20 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 4.00 | 6.70 | 7.30 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 5.00 | 5.60 | 6.70 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 5.50 | 4.90 | 6.20 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 6.00 | 4.50 | 5.60 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 6.50 | 4.60 | 5.70 | % | 0 | 0 | 2.23 | 0.99 | 0.01 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 7.00 | 3.95 | 4.40 | % | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 7.50 | 3.55 | 4.15 | % | 0 | 0 | 2.05 | 0.97 | 0.03 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 8.00 | 2.84 | 3.30 | % | 0 | 0 | 1.12 | 0.94 | 0.04 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 8.50 | 2.21 | 2.96 | 2.80 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.91 | 0.07 | 0.00 | 5/8/2025 | 5/9/2025 4:00:00 PM EST |
| 9.00 | 2.20 | 2.43 | 2.28 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.86 | 0.09 | -0.01 | 5/8/2025 | 5/9/2025 4:00:00 PM EST |
| 9.50 | 1.87 | 1.96 | % | 0 | 0 | 0.55 | 0.80 | 0.11 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 10.00 | 1.38 | 1.75 | 1.48 | % | 21 | 0 | 0.98 | 0.74 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 10.50 | 1.07 | 1.25 | 1.13 | % | 9 | 0 | 0.50 | 0.66 | 0.16 | -0.01 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 11.00 | 0.91 | 0.96 | 0.94 | -0.05 | -5.06% | 26 | 4 | 0.53 | 0.57 | 0.18 | -0.01 | 5/9/2025 | 5/9/2025 4:00:00 PM EST |
| 11.50 | 0.64 | 0.72 | 0.66 | -0.03 | -4.35% | 18 | 18 | 0.51 | 0.48 | 0.19 | -0.01 | 5/9/2025 | 5/9/2025 4:00:00 PM EST |
| 12.00 | 0.47 | 0.54 | 0.42 | -0.12 | -22.23% | 127 | 4 | 0.51 | 0.39 | 0.18 | -0.01 | 5/9/2025 | 5/9/2025 4:00:00 PM EST |
| 12.50 | 0.31 | 0.38 | 0.32 | % | 21 | 0 | 0.48 | 0.30 | 0.17 | -0.01 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 13.00 | 0.21 | 0.28 | 0.24 | -0.05 | -17.25% | 46 | 3 | 0.65 | 0.23 | 0.15 | -0.01 | 5/9/2025 | 5/9/2025 4:00:00 PM EST |
| 13.50 | 0.14 | 0.20 | 0.18 | % | 80 | 0 | 0.44 | 0.18 | 0.13 | -0.01 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 14.00 | 0.09 | 0.15 | 0.12 | % | 6 | 0 | 0.79 | 0.13 | 0.10 | 0.00 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 14.50 | 0.05 | 0.11 | 0.11 | % | 18 | 0 | 0.42 | 0.10 | 0.08 | 0.00 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 15.00 | 0.00 | 0.11 | 0.08 | % | 10 | 0 | 0.76 | 0.07 | 0.06 | 0.00 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 15.50 | 0.00 | 0.06 | 0.06 | % | 5 | 0 | 0.56 | 0.05 | 0.05 | 0.00 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 16.00 | 0.00 | 0.67 | % | 0 | 0 | 1.20 | 0.03 | 0.03 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.15 | % | 0 | 0 | 1.64 | 0.02 | 0.02 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 1.15 | % | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 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 | 1.00 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.92 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.93 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | -0.01 | 0.01 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | -0.01 | 0.01 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 1.09 | % | 0 | 0 | 1.90 | -0.03 | 0.03 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 8.00 | 0.07 | 0.13 | 0.09 | % | 1 | 0 | 0.98 | -0.06 | 0.04 | 0.00 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 8.50 | 0.10 | 0.88 | 0.13 | % | 1 | 0 | 1.05 | -0.09 | 0.07 | 0.00 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 9.00 | 0.15 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.14 | 0.09 | -0.01 | 5/8/2025 | 5/9/2025 4:00:00 PM EST |
| 9.50 | 0.23 | 0.29 | 0.25 | % | 17 | 0 | 0.60 | -0.20 | 0.11 | -0.01 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 10.00 | 0.35 | 0.41 | 0.37 | +0.01 | +2.78% | 26 | 8 | 0.53 | -0.26 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 4:00:00 PM EST |
| 10.50 | 0.50 | 0.58 | 0.53 | % | 6 | 0 | 0.52 | -0.34 | 0.16 | -0.01 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 11.00 | 0.73 | 0.80 | % | 0 | 0 | 0.52 | -0.43 | 0.18 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 11.50 | 0.96 | 0.99 | % | 0 | 0 | 0.48 | -0.52 | 0.19 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 12.00 | 1.29 | 1.37 | 1.40 | +0.11 | +8.53% | 2 | 0 | 0.50 | -0.61 | 0.18 | -0.01 | 5/9/2025 | 5/9/2025 4:00:00 PM EST |
| 12.50 | 1.59 | 2.34 | % | 0 | 0 | 0.84 | -0.70 | 0.17 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 13.00 | 1.63 | 2.33 | 2.04 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.77 | 0.15 | -0.01 | 5/8/2025 | 5/9/2025 4:00:00 PM EST |
| 13.50 | 2.12 | 2.61 | % | 0 | 0 | 0.95 | -0.82 | 0.13 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 14.00 | 2.58 | 3.15 | % | 0 | 0 | 0.99 | -0.87 | 0.10 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 14.50 | 2.57 | 3.50 | % | 0 | 0 | 1.02 | -0.90 | 0.08 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 15.00 | 3.85 | 4.30 | % | 0 | 0 | 1.02 | -0.93 | 0.06 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 15.50 | 4.35 | 5.15 | % | 0 | 0 | 1.36 | -0.95 | 0.05 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 16.00 | 4.85 | 5.90 | % | 0 | 0 | 1.42 | -0.97 | 0.03 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 17.00 | 4.90 | 8.00 | % | 0 | 0 | 2.30 | -0.98 | 0.02 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 18.00 | 6.80 | 7.50 | % | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 19.00 | 7.80 | 7.95 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 20.00 | 8.10 | 9.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST |