Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $12.30 as of 5/13/2025 8:10:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.00 | 11.75 | 11.10 | +1.60 | +16.85% | 1 | 1 | 6.46 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 2.00 | 10.00 | 10.65 | 9.90 | 0.00 | 0.00% | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 3.00 | 8.55 | 9.45 | 8.65 | 0.00 | 0.00% | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 4.00 | 8.35 | 8.45 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 5.00 | 6.55 | 7.50 | 4.90 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:51 PM EST |
| 6.00 | 6.40 | 6.50 | 4.05 | 0.00 | 0.00% | 0 | 13 | 0.99 | 0.99 | 0.01 | 0.00 | 4/29/2025 | 5/13/2025 3:59:51 PM EST |
| 7.00 | 5.45 | 5.55 | 3.90 | 0.00 | 0.00% | 0 | 40 | 0.79 | 0.97 | 0.02 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 8.00 | 4.50 | 4.60 | 4.62 | +0.76 | +19.69% | 8 | 272 | 0.68 | 0.93 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 9.00 | 3.55 | 3.70 | 3.68 | +0.63 | +20.66% | 8 | 435 | 0.56 | 0.89 | 0.05 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 2.79 | 2.86 | 2.81 | +0.55 | +24.34% | 92 | 1,664 | 0.55 | 0.82 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 11.00 | 2.06 | 2.11 | 2.08 | +0.48 | +30.00% | 477 | 3,488 | 0.52 | 0.73 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 12.00 | 1.45 | 1.49 | 1.48 | +0.40 | +37.04% | 681 | 10,849 | 0.50 | 0.61 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 13.00 | 0.98 | 1.02 | 1.00 | +0.30 | +42.86% | 952 | 5,376 | 0.49 | 0.48 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 14.00 | 0.65 | 0.67 | 0.67 | +0.24 | +55.82% | 13,673 | 23,122 | 0.48 | 0.36 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 0.41 | 0.44 | 0.43 | +0.17 | +65.39% | 483 | 4,135 | 0.48 | 0.27 | 0.11 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 16.00 | 0.26 | 0.29 | 0.28 | +0.12 | +75.00% | 326 | 1,851 | 0.48 | 0.19 | 0.09 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 17.00 | 0.16 | 0.20 | 0.17 | +0.05 | +41.67% | 18 | 2,018 | 0.49 | 0.13 | 0.07 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 18.00 | 0.11 | 0.14 | 0.09 | +0.02 | +28.58% | 11 | 2,359 | 0.50 | 0.09 | 0.05 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 19.00 | 0.07 | 0.10 | 0.09 | +0.03 | +50.00% | 27 | 881 | 0.51 | 0.06 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 32 | 1,119 | 0.50 | 0.04 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 21.00 | 0.02 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,426 | 0.53 | 0.03 | 0.02 | 0.00 | 4/16/2025 | 5/13/2025 3:59:51 PM EST |
| 22.00 | 0.01 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 139 | 0.56 | 0.02 | 0.01 | 0.00 | 3/21/2025 | 5/13/2025 3:59:51 PM EST |
| 23.00 | 0.01 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.01 | 0.01 | 0.00 | 4/29/2025 | 5/13/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 1,433 | 0.87 | 0.01 | 0.01 | 0.00 | 4/8/2025 | 5/13/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 194 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 110 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 76 | 1.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/13/2025 3:59:51 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 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.22 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.22 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.23 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.19 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.27 | 0.12 | 0.00 | 0.00% | 0 | 326 | 1.19 | -0.01 | 0.01 | 0.00 | 5/1/2025 | 5/13/2025 3:59:51 PM EST |
| 7.00 | 0.01 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 355 | 0.76 | -0.03 | 0.02 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 8.00 | 0.11 | 0.14 | 0.11 | -0.06 | -35.30% | 6 | 1,502 | 0.64 | -0.07 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 9.00 | 0.19 | 0.22 | 0.22 | -0.06 | -21.43% | 165 | 3,325 | 0.58 | -0.11 | 0.05 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 0.35 | 0.38 | 0.36 | -0.11 | -23.41% | 426 | 4,855 | 0.54 | -0.18 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 11.00 | 0.61 | 0.63 | 0.63 | -0.16 | -20.26% | 203 | 7,335 | 0.52 | -0.27 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 12.00 | 0.99 | 1.02 | 1.01 | -0.24 | -19.20% | 32 | 4,950 | 0.50 | -0.39 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 13.00 | 1.51 | 1.56 | 1.56 | -0.36 | -18.75% | 56 | 7,580 | 0.49 | -0.52 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 14.00 | 2.16 | 2.22 | 2.24 | -0.25 | -10.04% | 1 | 518 | 0.48 | -0.64 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 2.93 | 2.99 | 3.52 | 0.00 | 0.00% | 0 | 2,462 | 0.47 | -0.73 | 0.11 | -0.01 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 16.00 | 3.80 | 3.85 | 4.15 | 0.00 | 0.00% | 0 | 262 | 0.48 | -0.81 | 0.09 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 17.00 | 4.70 | 5.30 | 7.50 | 0.00 | 0.00% | 0 | 209 | 0.59 | -0.87 | 0.07 | 0.00 | 4/17/2025 | 5/13/2025 3:59:51 PM EST |
| 18.00 | 5.65 | 5.75 | 8.83 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.91 | 0.05 | 0.00 | 4/9/2025 | 5/13/2025 3:59:51 PM EST |
| 19.00 | 6.65 | 6.75 | 6.85 | -1.25 | -15.44% | 2 | 4 | 0.58 | -0.94 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 7.25 | 7.90 | 10.45 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.96 | 0.03 | 0.00 | 4/24/2025 | 5/13/2025 3:59:51 PM EST |
| 21.00 | 8.65 | 9.65 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 2/5/2025 | 5/13/2025 3:59:51 PM EST |
| 22.00 | 9.65 | 9.85 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 23.00 | 10.65 | 10.75 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 24.00 | 11.65 | 12.50 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 1/16/2025 | 5/13/2025 3:59:51 PM EST |
| 25.00 | 12.65 | 13.35 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 30.00 | 17.65 | 17.75 | 12.41 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/13/2025 3:59:51 PM EST |
| 35.00 | 22.65 | 23.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |