Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $10.40 as of 6/16/2025 7:30:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.85 | 8.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 4.00 | 6.80 | 7.75 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 5.00 | 5.50 | 6.85 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 5.50 | 4.60 | 5.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 6.00 | 4.90 | 5.05 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 6.50 | 4.40 | 4.55 | % | 0 | 0 | 1.00 | 1.00 | 0.01 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 7.00 | 3.90 | 4.05 | % | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 7.50 | 3.15 | 4.35 | 3.48 | % | 2 | 0 | 0.74 | 0.97 | 0.03 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST | |
| 8.00 | 2.16 | 3.20 | % | 0 | 0 | 0.74 | 0.94 | 0.05 | -0.01 | 6/16/2025 3:59:59 PM EST | |||
| 8.50 | 2.13 | 2.63 | 2.56 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.91 | 0.07 | -0.01 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 9.00 | 1.87 | 2.16 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.85 | 0.10 | -0.01 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 9.50 | 1.43 | 2.10 | 1.40 | -0.19 | -11.95% | 1 | 5 | 1.19 | 0.79 | 0.13 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 10.00 | 1.28 | 1.38 | 1.32 | +0.15 | +12.83% | 25 | 41 | 0.53 | 0.72 | 0.16 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 10.50 | 0.98 | 1.06 | 0.96 | +0.21 | +28.00% | 27 | 49 | 0.53 | 0.63 | 0.18 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 11.00 | 0.62 | 0.94 | 0.75 | +0.22 | +41.51% | 155 | 291 | 0.55 | 0.54 | 0.19 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 11.50 | 0.33 | 0.55 | 0.54 | +0.18 | +50.00% | 286 | 174 | 0.45 | 0.44 | 0.20 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 12.00 | 0.35 | 0.38 | 0.34 | +0.09 | +36.00% | 162 | 306 | 0.51 | 0.34 | 0.19 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 12.50 | 0.10 | 0.40 | 0.24 | +0.05 | +26.32% | 1,100 | 116 | 0.50 | 0.26 | 0.17 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.19 | 0.18 | +0.04 | +28.58% | 29 | 103 | 0.54 | 0.19 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 1.34 | 0.11 | +0.04 | +57.15% | 19 | 48 | 1.73 | 0.15 | 0.12 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.08 | -0.03 | -27.28% | 10 | 46 | 0.57 | 0.11 | 0.09 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.59 | 0.08 | 0.07 | 0.00 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 15.00 | 0.01 | 0.19 | 0.07 | 0.00 | 0.00% | 10 | 120 | 0.62 | 0.06 | 0.06 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 15.50 | 0.01 | 0.94 | % | 0 | 0 | 1.71 | 0.04 | 0.04 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 16.00 | 0.01 | 0.67 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.02 | 0.03 | 0.00 | 6/9/2025 | 6/16/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.01 | 0.02 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 98 | 0.90 | 0.01 | 0.02 | 0.00 | 6/11/2025 | 6/16/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.90 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.72 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.15 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 5.50 | 0.00 | 1.48 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 1.20 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.87 | % | 0 | 0 | 2.04 | 0.00 | 0.01 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.58 | % | 0 | 0 | 1.73 | -0.01 | 0.01 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.48 | % | 0 | 0 | 1.16 | -0.03 | 0.03 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 109 | 131 | 0.74 | -0.06 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.14 | 0.11 | -0.09 | -45.00% | 36 | 77 | 0.69 | -0.09 | 0.07 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 9.00 | 0.14 | 0.17 | 0.14 | -0.14 | -50.00% | 23 | 228 | 0.60 | -0.15 | 0.10 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 9.50 | 0.22 | 0.28 | 0.24 | -0.18 | -42.86% | 87 | 215 | 0.59 | -0.21 | 0.13 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | -0.23 | -37.71% | 93 | 620 | 0.57 | -0.28 | 0.16 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 10.50 | 0.50 | 0.59 | 0.56 | -0.21 | -27.28% | 25 | 267 | 0.56 | -0.37 | 0.18 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 11.00 | 0.70 | 1.41 | 0.80 | -0.22 | -21.57% | 67 | 265 | 0.76 | -0.46 | 0.19 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 11.50 | 1.02 | 1.09 | 1.04 | -0.32 | -23.53% | 8 | 92 | 0.53 | -0.56 | 0.20 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 12.00 | 1.03 | 1.44 | 1.42 | -0.43 | -23.25% | 10 | 76 | 0.56 | -0.66 | 0.19 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 12.50 | 1.53 | 1.97 | 2.14 | -0.10 | -4.47% | 2 | 17 | 0.86 | -0.74 | 0.17 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 13.00 | 1.75 | 2.35 | 2.23 | -0.41 | -15.53% | 2 | 4 | 0.84 | -0.81 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 13.50 | 2.23 | 2.89 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.85 | 0.12 | -0.01 | 6/11/2025 | 6/16/2025 3:59:59 PM EST |
| 14.00 | 2.63 | 3.25 | % | 0 | 0 | 0.64 | -0.89 | 0.09 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 14.50 | 3.30 | 4.45 | % | 0 | 0 | 0.71 | -0.92 | 0.07 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 15.00 | 3.15 | 4.20 | 4.08 | +0.99 | +32.04% | 1 | 2 | 0.76 | -0.94 | 0.06 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 15.50 | 3.75 | 4.65 | % | 0 | 0 | 1.38 | -0.96 | 0.04 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 16.00 | 4.35 | 5.15 | % | 0 | 0 | 0.87 | -0.98 | 0.03 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 16.50 | 4.90 | 5.65 | % | 0 | 0 | 0.92 | -0.99 | 0.02 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 17.00 | 5.45 | 6.15 | % | 0 | 0 | 0.97 | -0.99 | 0.02 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 18.00 | 6.95 | 7.15 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 19.00 | 8.00 | 8.15 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 20.00 | 9.00 | 9.15 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 22.50 | 10.65 | 11.65 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST |