Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $15.23 as of 2/21/2025 7:40:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.50 | 11.25 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 9.00 | 6.00 | 7.05 | 8.15 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.94 | 0.02 | 0.00 | 1/24/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 5.10 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 42 | 0.82 | 0.91 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 4.85 | 4.95 | 5.42 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.87 | 0.04 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 3.45 | 4.35 | 4.75 | 0.00 | 0.00% | 0 | 319 | 0.59 | 0.82 | 0.05 | -0.01 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 2.95 | 3.45 | 3.55 | -0.18 | -4.83% | 2 | 60 | 0.49 | 0.76 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 2.71 | 2.79 | 3.07 | +0.07 | +2.34% | 11 | 68 | 0.48 | 0.69 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 2.16 | 2.26 | 2.36 | 0.00 | 0.00% | 0 | 92 | 0.47 | 0.61 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 1.70 | 1.76 | 1.90 | -0.09 | -4.53% | 15 | 345 | 0.46 | 0.53 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 1.31 | 1.38 | 1.36 | -0.11 | -7.49% | 35 | 782 | 0.45 | 0.45 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 1.01 | 1.13 | 1.05 | -0.24 | -18.61% | 31 | 1,729 | 0.46 | 0.38 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 0.77 | 0.83 | 0.86 | 0.00 | 0.00% | 0 | 425 | 0.44 | 0.31 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 0.60 | 0.63 | 0.64 | -0.02 | -3.03% | 12 | 728 | 0.44 | 0.25 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 0.45 | 0.49 | 0.56 | 0.00 | 0.00% | 0 | 89 | 0.44 | 0.21 | 0.06 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 0.35 | 0.86 | 0.47 | 0.00 | 0.00% | 0 | 127 | 0.54 | 0.17 | 0.05 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 23.00 | 0.26 | 0.31 | 0.34 | -0.02 | -5.56% | 1 | 13 | 0.45 | 0.14 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 24.00 | 0.11 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 1,428 | 0.45 | 0.11 | 0.04 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.16 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 197 | 0.47 | 0.09 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.51 | 0.07 | 0.00 | 0.00% | 0 | 80 | 0.74 | 0.02 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 76 | 0.64 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 0.18 | 0.40 | 0.20 | +0.08 | +66.67% | 17 | 18 | 0.59 | -0.06 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 0.21 | 0.30 | 0.29 | +0.09 | +45.00% | 5 | 12 | 0.53 | -0.09 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 0.36 | 0.44 | 0.44 | +0.15 | +51.73% | 5 | 78 | 0.52 | -0.13 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 0.41 | 0.68 | 0.66 | +0.24 | +57.15% | 15 | 52 | 0.49 | -0.18 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 0.83 | 0.92 | 0.91 | +0.28 | +44.45% | 5 | 6,824 | 0.48 | -0.24 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 1.19 | 1.25 | 1.20 | +0.23 | +23.72% | 1 | 114 | 0.47 | -0.31 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 1.62 | 1.69 | 1.63 | +0.24 | +17.27% | 2,013 | 285 | 0.46 | -0.39 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 2.15 | 2.21 | 2.18 | +0.32 | +17.21% | 7 | 3,018 | 0.45 | -0.47 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 2.76 | 2.84 | 2.85 | +0.50 | +21.28% | 2 | 1,936 | 0.45 | -0.55 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 3.45 | 3.55 | 2.87 | 0.00 | 0.00% | 0 | 196 | 0.44 | -0.62 | 0.08 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 4.20 | 5.10 | 3.00 | 0.00 | 0.00% | 0 | 488 | 0.57 | -0.69 | 0.08 | -0.01 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 4.55 | 5.20 | 3.85 | 0.00 | 0.00% | 0 | 497 | 0.39 | -0.75 | 0.07 | 0.00 | 1/23/2025 | 2/21/2025 3:59:55 PM EST |
| 21.00 | 5.90 | 6.75 | 4.50 | 0.00 | 0.00% | 0 | 34 | 0.59 | -0.79 | 0.06 | 0.00 | 2/5/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 6.30 | 7.10 | % | 0 | 0 | 0.38 | -0.83 | 0.05 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 23.00 | 7.75 | 8.75 | % | 0 | 0 | 0.65 | -0.86 | 0.05 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 24.00 | 8.75 | 8.85 | 6.40 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.89 | 0.04 | 0.00 | 1/16/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 9.40 | 11.05 | % | 0 | 0 | 0.54 | -0.91 | 0.03 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 30.00 | 14.55 | 15.60 | 12.41 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 1/7/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 19.05 | 20.15 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST |