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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.55 | 9.30 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 4.00 | 7.60 | 7.75 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 5.00 | 6.60 | 6.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 5.50 | 6.10 | 6.25 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 6.00 | 5.65 | 5.75 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 6.50 | 5.15 | 5.25 | 4.75 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:59 PM EST |
| 7.00 | 4.15 | 5.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 7.50 | 4.15 | 5.05 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 8.00 | 3.55 | 3.80 | % | 0 | 0 | 0.78 | 0.99 | 0.01 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 8.50 | 2.50 | 3.30 | % | 0 | 0 | 0.67 | 0.97 | 0.03 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 9.00 | 1.96 | 2.79 | % | 0 | 0 | 0.69 | 0.95 | 0.05 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 9.50 | 1.74 | 2.62 | 1.94 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.91 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 3:59:59 PM EST |
| 10.00 | 1.63 | 2.15 | 1.85 | % | 3 | 0 | 1.04 | 0.85 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 10.50 | 1.41 | 1.90 | 1.52 | +0.42 | +38.19% | 1 | 1 | 0.62 | 0.78 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 11.00 | 1.05 | 2.02 | 1.10 | +0.29 | +35.81% | 23 | 8 | 0.79 | 0.69 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 11.50 | 0.77 | 0.99 | 0.80 | +0.25 | +45.46% | 102 | 1 | 0.52 | 0.58 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 12.00 | 0.53 | 0.56 | 0.56 | +0.20 | +55.56% | 412 | 104 | 0.44 | 0.47 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 12.50 | 0.34 | 0.51 | 0.37 | % | 41 | 0 | 0.49 | 0.37 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 13.00 | 0.22 | 0.26 | 0.24 | +0.08 | +50.00% | 41 | 21 | 0.44 | 0.27 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 13.50 | 0.14 | 0.18 | 0.16 | % | 18 | 0 | 0.45 | 0.19 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 14.00 | 0.10 | 0.12 | 0.12 | % | 1 | 0 | 0.47 | 0.13 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 14.50 | 0.00 | 0.08 | 0.08 | % | 501 | 0 | 0.49 | 0.09 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 15.00 | 0.02 | 0.06 | 0.05 | % | 6 | 0 | 0.46 | 0.06 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 15.50 | 0.01 | 0.05 | % | 0 | 0 | 0.47 | 0.04 | 0.05 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 16.00 | 0.01 | 0.06 | % | 0 | 0 | 0.53 | 0.03 | 0.03 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 16.50 | 0.01 | 0.75 | % | 0 | 0 | 0.93 | 0.01 | 0.02 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 17.00 | 0.01 | 0.02 | % | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 2.00 | % | 0 | 0 | 2.99 | -0.01 | 0.01 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.06 | % | 0 | 0 | 0.64 | -0.03 | 0.03 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.05 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 3:59:59 PM EST |
| 9.50 | 0.08 | 0.11 | 0.09 | -0.08 | -47.06% | 32 | 2 | 0.53 | -0.09 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 10.00 | 0.14 | 0.16 | 0.15 | -0.10 | -40.00% | 3 | 56 | 0.51 | -0.15 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 10.50 | 0.23 | 0.25 | 0.20 | -0.20 | -50.00% | 93 | 3 | 0.49 | -0.22 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 11.00 | 0.36 | 0.41 | 0.39 | % | 21 | 0 | 0.48 | -0.31 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 11.50 | 0.56 | 0.67 | 0.57 | -0.27 | -32.15% | 1 | 1 | 0.47 | -0.42 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.53 | 0.22 | -0.01 | 5/23/2025 | 5/27/2025 3:59:59 PM EST |
| 12.50 | 0.63 | 1.84 | % | 0 | 0 | 1.04 | -0.63 | 0.21 | -0.01 | 5/27/2025 3:59:59 PM EST | |||
| 13.00 | 1.10 | 1.87 | % | 0 | 0 | 0.93 | -0.73 | 0.19 | -0.01 | 5/27/2025 3:59:59 PM EST | |||
| 13.50 | 1.90 | 2.64 | % | 0 | 0 | 0.52 | -0.81 | 0.16 | -0.01 | 5/27/2025 3:59:59 PM EST | |||
| 14.00 | 2.02 | 2.45 | 2.30 | % | 1 | 0 | 0.70 | -0.87 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 14.50 | 2.42 | 2.93 | % | 0 | 0 | 0.59 | -0.91 | 0.09 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 15.00 | 3.10 | 3.40 | % | 0 | 0 | 0.86 | -0.94 | 0.07 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 15.50 | 3.80 | 3.90 | % | 0 | 0 | 0.61 | -0.96 | 0.05 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 16.00 | 4.30 | 4.40 | % | 0 | 0 | 0.66 | -0.97 | 0.03 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 16.50 | 4.65 | 4.90 | % | 0 | 0 | 0.71 | -0.99 | 0.02 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 17.00 | 5.00 | 5.40 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 18.00 | 6.10 | 6.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 19.00 | 7.30 | 7.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 20.00 | 7.95 | 8.65 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST |