Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $11.19 as of 5/27/2025 3:50:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.30 | 11.35 | 8.75 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 3:59:59 PM EST |
| 2.00 | 9.30 | 10.25 | 7.65 | 0.00 | 0.00% | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 3:59:59 PM EST |
| 3.00 | 8.00 | 9.20 | 8.40 | -0.47 | -5.30% | 1 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 4.00 | 7.55 | 7.75 | 5.75 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 3:59:59 PM EST |
| 5.00 | 6.55 | 6.75 | 7.35 | 0.00 | 0.00% | 0 | 312 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:59 PM EST |
| 6.00 | 5.20 | 5.80 | 6.25 | 0.00 | 0.00% | 0 | 14 | 1.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:59 PM EST |
| 7.00 | 4.70 | 4.80 | 5.25 | 0.00 | 0.00% | 0 | 58 | 1.36 | 0.98 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 3:59:59 PM EST |
| 8.00 | 3.75 | 3.80 | 3.68 | +0.03 | +0.83% | 2 | 748 | 0.76 | 0.95 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 9.00 | 2.80 | 2.92 | 2.78 | +0.39 | +16.32% | 100 | 2,778 | 0.61 | 0.89 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 10.00 | 1.95 | 2.08 | 1.96 | +0.31 | +18.79% | 75 | 8,853 | 0.56 | 0.80 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 11.00 | 1.25 | 1.28 | 1.24 | +0.25 | +25.26% | 282 | 56,662 | 0.50 | 0.67 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 12.00 | 0.72 | 0.75 | 0.72 | +0.16 | +28.58% | 2,781 | 11,526 | 0.48 | 0.49 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 13.00 | 0.38 | 0.40 | 0.39 | +0.09 | +30.00% | 1,014 | 69,127 | 0.48 | 0.31 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 14.00 | 0.19 | 0.21 | 0.20 | +0.04 | +25.00% | 391 | 22,661 | 0.48 | 0.19 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 15.00 | 0.09 | 0.12 | 0.11 | +0.01 | +10.00% | 167 | 33,550 | 0.48 | 0.12 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 16.00 | 0.05 | 0.08 | 0.05 | -0.01 | -16.67% | 146 | 615 | 0.52 | 0.07 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 17.00 | 0.04 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 5,936 | 0.57 | 0.04 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 3:59:59 PM EST |
| 18.00 | 0.01 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.71 | 0.02 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 20.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 3,652 | 0.63 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 3:59:59 PM EST |
| 22.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 2,388 | 0.87 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 5,276 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 812 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,528 | 0.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15,647 | 1.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:59 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 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 954 | 5.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 262 | 3.50 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 1,196 | 2.60 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 530 | 2.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 92,881 | 1.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.47 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 3:59:59 PM EST |
| 7.00 | 0.01 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 1,473 | 0.87 | -0.02 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 3:59:59 PM EST |
| 8.00 | 0.06 | 0.07 | 0.07 | -0.02 | -22.23% | 3 | 29,638 | 0.66 | -0.05 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 9.00 | 0.12 | 0.13 | 0.12 | -0.07 | -36.85% | 51 | 10,396 | 0.58 | -0.11 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 10.00 | 0.26 | 0.27 | 0.27 | -0.12 | -30.77% | 645 | 28,275 | 0.53 | -0.20 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 11.00 | 0.53 | 0.55 | 0.53 | -0.21 | -28.38% | 228 | 28,360 | 0.50 | -0.33 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 12.00 | 0.99 | 1.06 | 1.01 | -0.33 | -24.63% | 57 | 20,164 | 0.48 | -0.51 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 13.00 | 1.58 | 1.69 | 1.64 | -0.32 | -16.33% | 34 | 459 | 0.46 | -0.69 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 14.00 | 2.22 | 2.69 | 2.45 | -0.44 | -15.23% | 10 | 138 | 0.78 | -0.81 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 15.00 | 3.35 | 3.45 | 3.40 | +0.10 | +3.03% | 2 | 4,947 | 0.54 | -0.88 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 16.00 | 4.30 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.93 | 0.06 | 0.00 | 5/13/2025 | 5/27/2025 3:59:59 PM EST |
| 17.00 | 4.70 | 5.40 | 7.50 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.96 | 0.04 | 0.00 | 4/24/2025 | 5/27/2025 3:59:59 PM EST |
| 18.00 | 5.80 | 6.40 | % | 0 | 0 | 0.71 | -0.98 | 0.02 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 19.00 | 7.30 | 7.55 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 20.00 | 8.30 | 8.40 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 5/27/2025 3:59:59 PM EST |
| 22.00 | 10.30 | 10.40 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 3:59:59 PM EST |
| 25.00 | 13.30 | 13.40 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 3:59:59 PM EST |
| 27.00 | 15.30 | 15.40 | 14.70 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 3:59:59 PM EST |
| 30.00 | 18.30 | 18.40 | 12.74 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 3:59:59 PM EST |
| 35.00 | 23.30 | 23.40 | 19.70 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 5/27/2025 3:59:59 PM EST |