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 | 8.75 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 2.00 | 8.65 | 9.55 | 7.65 | 0.00 | 0.00% | 0 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 3.00 | 7.65 | 7.75 | 8.20 | 0.00 | 0.00% | 0 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 4:00:01 PM EST |
| 4.00 | 6.70 | 7.50 | 5.75 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 5.00 | 5.70 | 6.00 | 5.75 | 0.00 | 0.00% | 0 | 318 | 1.43 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 6.00 | 4.75 | 4.85 | 3.99 | 0.00 | 0.00% | 0 | 11 | 1.75 | 0.97 | 0.02 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 7.00 | 3.80 | 3.90 | 3.95 | +0.15 | +3.95% | 6 | 61 | 0.75 | 0.92 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 8.00 | 2.91 | 3.00 | 2.82 | 0.00 | 0.00% | 0 | 781 | 0.71 | 0.86 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 9.00 | 2.14 | 2.19 | 2.29 | +0.24 | +11.71% | 151 | 3,093 | 0.59 | 0.77 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 1.48 | 1.51 | 1.50 | +0.13 | +9.49% | 207 | 10,074 | 0.58 | 0.66 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 0.95 | 0.97 | 0.97 | +0.10 | +11.50% | 1,915 | 76,930 | 0.55 | 0.52 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 12.00 | 0.58 | 0.60 | 0.59 | +0.05 | +9.26% | 413 | 10,694 | 0.54 | 0.39 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 13.00 | 0.35 | 0.36 | 0.35 | +0.04 | +12.91% | 436 | 4,296 | 0.54 | 0.28 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 14.00 | 0.19 | 0.23 | 0.23 | +0.03 | +15.00% | 197 | 1,886 | 0.54 | 0.20 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 0.12 | 0.16 | 0.15 | +0.04 | +36.37% | 8,025 | 4,402 | 0.56 | 0.13 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 16.00 | 0.07 | 0.11 | 0.10 | +0.04 | +66.67% | 44 | 323 | 0.57 | 0.09 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 17.00 | 0.04 | 0.06 | 0.06 | +0.02 | +50.00% | 119 | 5,888 | 0.57 | 0.06 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 132 | 3,526 | 0.63 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 22.00 | 0.01 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 2,428 | 0.85 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 0.01 | 0.03 | 0.01 | -0.04 | -80.00% | 2 | 5,277 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 806 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,528 | 0.95 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 15,683 | 1.06 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 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 | 954 | 2.28 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 262 | 3.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 1,196 | 1.66 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.28 | 0.11 | 0.00 | 0.00% | 0 | 530 | 1.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 92,851 | 1.19 | -0.01 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.29 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.19 | -0.03 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 7.00 | 0.10 | 0.13 | 0.11 | 0.00 | 0.00% | 40 | 1,583 | 0.71 | -0.08 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 8.00 | 0.20 | 0.22 | 0.18 | -0.05 | -21.74% | 9 | 29,176 | 0.64 | -0.14 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 9.00 | 0.39 | 0.41 | 0.37 | -0.05 | -11.91% | 220 | 9,900 | 0.60 | -0.23 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 0.72 | 0.73 | 0.69 | -0.07 | -9.22% | 282 | 28,176 | 0.57 | -0.34 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 1.18 | 1.20 | 1.18 | -0.07 | -5.60% | 145 | 2,318 | 0.55 | -0.48 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 12.00 | 1.78 | 1.83 | 1.71 | -0.52 | -23.32% | 17 | 18,734 | 0.53 | -0.61 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 13.00 | 2.48 | 2.61 | 2.34 | -0.37 | -13.66% | 70 | 161 | 0.85 | -0.72 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 14.00 | 3.40 | 3.50 | 3.32 | -1.66 | -33.34% | 3 | 139 | 0.77 | -0.80 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 4.35 | 4.45 | 5.24 | 0.00 | 0.00% | 0 | 4,947 | 0.94 | -0.87 | 0.08 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 16.00 | 5.30 | 5.40 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.91 | 0.06 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 17.00 | 6.30 | 6.40 | 7.50 | 0.00 | 0.00% | 0 | 11 | 1.22 | -0.94 | 0.04 | 0.00 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 9.30 | 10.20 | 10.60 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.98 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 22.00 | 11.30 | 11.35 | 7.90 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 3/5/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 14.30 | 14.40 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:01 PM EST |
| 27.00 | 16.30 | 16.40 | 15.85 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 19.30 | 20.15 | 12.74 | 0.00 | 0.00% | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 24.30 | 25.30 | 19.70 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 5/5/2025 4:00:01 PM EST |