Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $10.54 as of 4/1/2025 5:50:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.55 | 6.40 | 5.25 | -0.18 | -3.32% | 1 | 3 | 4.77 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 5.50 | 4.75 | 4.90 | 5.01 | 0.00 | 0.00% | 0 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:54 PM EST |
| 6.00 | 4.25 | 4.75 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 PM EST | |||
| 6.50 | 3.75 | 4.00 | 4.50 | 0.00 | 0.00% | 0 | 3 | 3.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:54 PM EST |
| 7.00 | 3.00 | 3.35 | 3.46 | 0.00 | 0.00% | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:54 PM EST |
| 7.50 | 2.63 | 2.83 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 PM EST | |||
| 8.00 | 2.19 | 2.34 | 2.27 | -0.25 | -9.93% | 10 | 13 | 1.80 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 8.50 | 1.42 | 1.85 | 1.75 | -0.03 | -1.69% | 5 | 43 | 1.54 | 0.99 | 0.02 | 0.00 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 9.00 | 1.14 | 1.34 | 1.25 | -0.29 | -18.84% | 103 | 71 | 1.11 | 0.96 | 0.10 | -0.01 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 9.50 | 0.84 | 0.87 | 0.75 | -0.35 | -31.82% | 124 | 151 | 0.86 | 0.87 | 0.26 | -0.03 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 10.00 | 0.44 | 0.47 | 0.46 | -0.21 | -31.35% | 2,410 | 616 | 0.77 | 0.67 | 0.48 | -0.04 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 10.50 | 0.18 | 0.19 | 0.19 | -0.12 | -38.71% | 28,134 | 1,821 | 0.73 | 0.39 | 0.58 | -0.05 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | -0.05 | -45.46% | 4,326 | 7,733 | 0.71 | 0.16 | 0.39 | -0.03 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 678 | 4,810 | 0.73 | 0.04 | 0.16 | -0.01 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 212 | 4,174 | 0.87 | 0.01 | 0.04 | 0.00 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 31 | 2,787 | 1.06 | 0.00 | 0.01 | 0.00 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,269 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 376 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,436 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 1 | 297 | 2.55 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 390 | 1.86 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 6 | 354 | 2.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 6,000 | 2.13 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 120 | 2.26 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,299 | 2.38 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 48 | 2.73 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | -0.74 | -98.67% | 5 | 118 | 2.60 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 66 | 2.71 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 113 | 2.82 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/1/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.01 | 0.16 | 0.00 | 0.00% | 0 | 7 | 2.92 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/1/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 3.02 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22 | 3.11 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.01 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 PM EST | |||
| 21.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 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 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.14 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.17 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.01 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.81 | 0.01 | 0.00 | 0.00% | 0 | 1 | 6.76 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 50 | 2.31 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2,513 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 176 | 49,690 | 1.13 | -0.01 | 0.02 | 0.00 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1,288 | 481 | 0.82 | -0.04 | 0.10 | -0.01 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 9.50 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 1,341 | 694 | 0.78 | -0.13 | 0.26 | -0.03 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 10.00 | 0.15 | 0.16 | 0.15 | +0.05 | +50.00% | 5,732 | 2,800 | 0.75 | -0.33 | 0.48 | -0.04 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 10.50 | 0.37 | 0.40 | 0.36 | +0.10 | +38.47% | 1,911 | 3,756 | 0.72 | -0.61 | 0.58 | -0.05 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 11.00 | 0.73 | 0.77 | 0.75 | +0.19 | +33.93% | 296 | 4,634 | 0.70 | -0.84 | 0.39 | -0.03 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 11.50 | 1.18 | 1.24 | 1.29 | +0.32 | +32.99% | 41 | 1,603 | 0.51 | -0.96 | 0.16 | -0.01 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 12.00 | 1.66 | 1.73 | 1.78 | +0.40 | +28.99% | 36 | 619 | 1.93 | -0.99 | 0.04 | 0.00 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 12.50 | 2.18 | 2.23 | 2.38 | +0.34 | +16.67% | 25 | 399 | 1.23 | -1.00 | 0.01 | 0.00 | 4/1/2025 | 4/1/2025 3:59:54 PM EST |
| 13.00 | 2.67 | 2.83 | 2.50 | 0.00 | 0.00% | 0 | 99 | 2.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:54 PM EST |
| 13.50 | 3.15 | 3.25 | 2.67 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:54 PM EST |
| 14.00 | 3.65 | 3.75 | 3.65 | 0.00 | 0.00% | 0 | 3 | 2.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:54 PM EST |
| 14.50 | 4.15 | 4.25 | 4.35 | 0.00 | 0.00% | 0 | 2 | 2.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:54 PM EST |
| 15.00 | 4.65 | 4.75 | 4.87 | 0.00 | 0.00% | 0 | 4 | 2.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:54 PM EST |
| 15.50 | 5.15 | 5.25 | 4.15 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:54 PM EST |
| 16.00 | 5.65 | 5.75 | 5.84 | 0.00 | 0.00% | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:54 PM EST |
| 16.50 | 6.15 | 6.25 | 5.40 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/1/2025 3:59:54 PM EST |
| 17.00 | 6.65 | 6.75 | 5.20 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 3:59:54 PM EST |
| 17.50 | 7.15 | 7.25 | 5.20 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 3:59:54 PM EST |
| 18.00 | 7.65 | 7.75 | 5.74 | 0.00 | 0.00% | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 3:59:54 PM EST |
| 18.50 | 8.05 | 8.25 | 2.71 | 0.00 | 0.00% | 0 | 1 | 4.77 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 4/1/2025 3:59:54 PM EST |
| 19.00 | 8.45 | 8.75 | 5.41 | 0.00 | 0.00% | 0 | 2 | 5.17 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/1/2025 3:59:54 PM EST |
| 19.50 | 9.05 | 9.45 | % | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 PM EST | |||
| 20.00 | 9.45 | 9.95 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 PM EST | |||
| 20.50 | 9.90 | 10.90 | 7.53 | 0.00 | 0.00% | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/1/2025 3:59:54 PM EST |
| 21.00 | 10.00 | 11.25 | % | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 PM EST | |||
| 21.50 | 10.90 | 12.50 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 PM EST | |||
| 22.00 | 11.50 | 12.20 | % | 0 | 0 | 9.80 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 PM EST | |||
| 22.50 | 12.05 | 13.00 | % | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 PM EST | |||
| 23.00 | 12.45 | 13.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 PM EST | |||
| 25.00 | 14.50 | 16.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:54 PM EST |