Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $11.40 as of 5/30/2025 6:20:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.20 | 8.90 | 8.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 4.00 | 7.15 | 7.90 | % | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 5.00 | 6.25 | 6.85 | 6.03 | 0.00 | 0.00% | 0 | 2 | 7.15 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:02 PM EST |
| 5.50 | 5.75 | 5.95 | 5.90 | 0.00 | 0.00% | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 6.00 | 5.35 | 5.45 | 5.85 | 0.00 | 0.00% | 0 | 10 | 2.52 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 6.50 | 4.90 | 4.95 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 7.00 | 4.40 | 4.45 | 3.63 | 0.00 | 0.00% | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:02 PM EST |
| 7.50 | 3.90 | 3.95 | 4.21 | 0.00 | 0.00% | 0 | 26 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 8.00 | 3.40 | 3.45 | 3.39 | 0.00 | 0.00% | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 8.50 | 2.80 | 2.97 | 2.90 | -0.28 | -8.81% | 4 | 16 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 9.00 | 2.30 | 2.47 | 3.00 | 0.00 | 0.00% | 0 | 55 | 2.06 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 9.50 | 1.86 | 1.96 | 1.88 | -0.08 | -4.09% | 11 | 145 | 1.37 | 0.99 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 10.00 | 1.39 | 1.45 | 1.47 | +0.05 | +3.53% | 212 | 281 | 0.85 | 0.97 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 10.50 | 0.93 | 0.98 | 1.00 | +0.06 | +6.39% | 128 | 262 | 0.47 | 0.90 | 0.23 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 11.00 | 0.51 | 0.54 | 0.52 | -0.02 | -3.71% | 685 | 1,063 | 0.43 | 0.74 | 0.47 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 11.50 | 0.20 | 0.23 | 0.22 | -0.05 | -18.52% | 2,714 | 2,652 | 0.42 | 0.46 | 0.62 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 12.00 | 0.07 | 0.08 | 0.08 | -0.03 | -27.28% | 2,271 | 5,182 | 0.42 | 0.21 | 0.43 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 12.50 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 1,156 | 21,599 | 0.49 | 0.09 | 0.21 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 85 | 1,496 | 0.54 | 0.04 | 0.10 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 13.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 21 | 358 | 0.66 | 0.01 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 11 | 383 | 0.73 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 1 | 144 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 1,131 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.01 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.01 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 18 | 1.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:02 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 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.52 | % | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.53 | % | 0 | 0 | 8.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.53 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.73 | % | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.53 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 21 | 2.98 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 59 | 2.65 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 196 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 247 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 653 | 1.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 1,392 | 0.69 | -0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 248 | 608 | 0.56 | -0.03 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 10.50 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 473 | 929 | 0.48 | -0.10 | 0.23 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 11.00 | 0.10 | 0.11 | 0.11 | -0.05 | -31.25% | 1,870 | 4,034 | 0.42 | -0.26 | 0.47 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 11.50 | 0.30 | 0.32 | 0.30 | -0.07 | -18.92% | 1,667 | 1,460 | 0.41 | -0.54 | 0.62 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 12.00 | 0.66 | 0.67 | 0.68 | -0.07 | -9.34% | 396 | 728 | 0.44 | -0.79 | 0.43 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 12.50 | 0.85 | 1.14 | 1.12 | -0.05 | -4.28% | 18 | 100 | 1.29 | -0.91 | 0.21 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 13.00 | 1.54 | 1.66 | 1.59 | -0.03 | -1.86% | 3 | 53 | 1.59 | -0.96 | 0.10 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 13.50 | 2.04 | 2.12 | 2.30 | 0.00 | 0.00% | 0 | 11 | 1.29 | -0.99 | 0.03 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 14.00 | 2.52 | 2.64 | 2.60 | 0.00 | 0.00% | 0 | 5 | 1.53 | -1.00 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 14.50 | 3.00 | 3.15 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 15.00 | 3.55 | 3.65 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 15.50 | 4.05 | 4.15 | 4.00 | 0.00 | 0.00% | 0 | 7 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 16.00 | 4.55 | 4.65 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 17.00 | 5.55 | 5.65 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 17.50 | 6.05 | 6.15 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 18.00 | 6.55 | 6.65 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 19.00 | 7.55 | 7.65 | 7.45 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 8.55 | 8.65 | 8.48 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |