Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $10.37 as of 6/13/2025 8:50:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.45 | 10.35 | 10.30 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:00 PM EST |
| 2.00 | 8.35 | 8.60 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 3.00 | 7.35 | 8.30 | 8.50 | 0.00 | 0.00% | 0 | 18 | 2.90 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 4.00 | 5.45 | 6.50 | 8.40 | 0.00 | 0.00% | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 4:00:00 PM EST |
| 5.00 | 5.40 | 6.40 | 6.35 | 0.00 | 0.00% | 0 | 60 | 1.49 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 6/13/2025 4:00:00 PM EST |
| 6.00 | 4.45 | 5.45 | 5.41 | 0.00 | 0.00% | 0 | 24 | 2.09 | 0.98 | 0.02 | 0.00 | 5/30/2025 | 6/13/2025 4:00:00 PM EST |
| 7.00 | 3.55 | 3.65 | 3.66 | -0.34 | -8.50% | 6 | 23 | 0.63 | 0.93 | 0.04 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 8.00 | 2.69 | 2.92 | 2.97 | -0.23 | -7.19% | 29 | 375 | 0.63 | 0.85 | 0.07 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 9.00 | 1.95 | 2.01 | 2.00 | -0.33 | -14.17% | 9 | 1,633 | 0.55 | 0.75 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 10.00 | 1.33 | 1.39 | 1.33 | -0.32 | -19.40% | 94 | 4,365 | 0.52 | 0.62 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 11.00 | 0.85 | 0.89 | 0.87 | -0.25 | -22.33% | 574 | 2,352 | 0.50 | 0.48 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 12.00 | 0.52 | 0.56 | 0.54 | -0.19 | -26.03% | 2,076 | 4,882 | 0.49 | 0.35 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 13.00 | 0.32 | 0.34 | 0.34 | -0.12 | -26.09% | 571 | 8,211 | 0.49 | 0.24 | 0.12 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 14.00 | 0.18 | 0.24 | 0.20 | -0.08 | -28.58% | 58 | 6,902 | 0.50 | 0.16 | 0.09 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 15.00 | 0.12 | 0.14 | 0.14 | -0.04 | -22.23% | 171 | 11,803 | 0.51 | 0.11 | 0.07 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 16.00 | 0.06 | 0.10 | 0.09 | -0.01 | -10.00% | 48 | 912 | 0.51 | 0.07 | 0.05 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 17.00 | 0.05 | 0.12 | 0.06 | -0.02 | -25.00% | 465 | 3,327 | 0.56 | 0.05 | 0.04 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 18.00 | 0.02 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 1,090 | 0.62 | 0.03 | 0.02 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 14 | 17,853 | 0.62 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,765 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 4:00:00 PM EST |
| 25.00 | 0.01 | 0.10 | 0.02 | -0.09 | -81.82% | 12 | 280 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 125 | 1.43 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 182 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/13/2025 4:00:00 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 | 0.42 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.43 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.43 | 0.06 | 0.00 | 0.00% | 0 | 83 | 2.27 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/13/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.44 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 5.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 164 | 0.80 | -0.01 | 0.01 | 0.00 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 564 | 1.12 | -0.02 | 0.02 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 7.00 | 0.12 | 0.35 | 0.15 | +0.06 | +66.67% | 187 | 997 | 0.62 | -0.07 | 0.04 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 8.00 | 0.25 | 0.29 | 0.28 | +0.07 | +33.34% | 1,248 | 18,178 | 0.58 | -0.15 | 0.07 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 9.00 | 0.47 | 0.52 | 0.50 | +0.11 | +28.21% | 7,170 | 17,768 | 0.55 | -0.25 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 10.00 | 0.85 | 0.89 | 0.89 | +0.20 | +28.99% | 1,451 | 31,524 | 0.52 | -0.38 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 11.00 | 1.37 | 1.41 | 1.39 | +0.29 | +26.37% | 291 | 18,854 | 0.51 | -0.52 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 12.00 | 1.92 | 2.08 | 2.07 | +0.39 | +23.22% | 2,412 | 13,082 | 0.47 | -0.65 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 13.00 | 2.80 | 2.88 | 2.80 | +0.75 | +36.59% | 4 | 969 | 0.48 | -0.76 | 0.12 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 14.00 | 3.70 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 71 | 0.51 | -0.84 | 0.09 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 15.00 | 3.80 | 4.70 | 3.65 | 0.00 | 0.00% | 0 | 18,468 | 0.54 | -0.89 | 0.07 | 0.00 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 16.00 | 5.60 | 5.70 | 3.95 | 0.00 | 0.00% | 0 | 19 | 0.92 | -0.93 | 0.05 | 0.00 | 5/13/2025 | 6/13/2025 4:00:00 PM EST |
| 17.00 | 6.60 | 6.70 | 6.50 | -0.60 | -8.46% | 1 | 665 | 0.68 | -0.95 | 0.04 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 18.00 | 6.85 | 7.70 | 8.25 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.97 | 0.02 | 0.00 | 4/3/2025 | 6/13/2025 4:00:00 PM EST |
| 20.00 | 9.60 | 9.70 | 8.90 | 0.00 | 0.00% | 0 | 14 | 1.11 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 6/13/2025 4:00:00 PM EST |
| 22.00 | 10.80 | 11.70 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 6/13/2025 4:00:00 PM EST |
| 25.00 | 13.70 | 14.70 | 13.77 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:00 PM EST |
| 30.00 | 19.60 | 19.70 | 19.46 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 6/13/2025 4:00:00 PM EST |
| 35.00 | 23.75 | 24.70 | 23.65 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:00 PM EST |