Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $11.17 as of 3/28/2025 7:10:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.80 | 8.25 | 8.47 | 0.00 | 0.00% | 0 | 22 | 3.24 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 6.60 | 7.60 | 8.30 | 0.00 | 0.00% | 0 | 41 | 2.34 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 4.85 | 6.65 | 5.80 | 0.00 | 0.00% | 0 | 35 | 1.67 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 4.70 | 5.05 | 5.49 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.99 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 3.75 | 4.75 | 4.65 | 0.00 | 0.00% | 0 | 12 | 1.72 | 0.95 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 2.76 | 3.45 | 2.85 | -0.81 | -22.14% | 1 | 41 | 0.66 | 0.89 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 1.99 | 2.43 | 2.04 | -0.62 | -23.31% | 1 | 702 | 0.78 | 0.81 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 1.27 | 1.51 | 1.26 | -0.34 | -21.25% | 255 | 439 | 0.56 | 0.68 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.75 | 0.77 | 0.74 | -0.21 | -22.11% | 118 | 2,354 | 0.55 | 0.50 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.38 | 0.41 | 0.39 | -0.13 | -25.00% | 482 | 8,853 | 0.53 | 0.33 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.19 | 0.20 | 0.20 | -0.06 | -23.08% | 289 | 6,221 | 0.52 | 0.21 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.09 | 0.11 | 0.09 | -0.04 | -30.77% | 197 | 12,665 | 0.53 | 0.13 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.07 | 0.05 | -0.02 | -28.58% | 553 | 6,605 | 0.56 | 0.08 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 6 | 23,415 | 0.60 | 0.05 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 101 | 8,742 | 0.62 | 0.03 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 26 | 42,955 | 0.68 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 1 | 3,551 | 0.74 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 8,216 | 0.80 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,522 | 0.83 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 5 | 2,669 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 6,267 | 0.95 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 286 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 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 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 52 | 1.65 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.03 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.15 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 0.01 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 107 | 1.06 | -0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.05 | 0.07 | 0.06 | +0.03 | +100.00% | 2 | 443 | 0.75 | -0.05 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.10 | 0.13 | 0.10 | +0.02 | +25.00% | 32 | 16,906 | 0.66 | -0.11 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.24 | 0.26 | 0.25 | +0.08 | +47.06% | 198 | 10,315 | 0.60 | -0.19 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.51 | 0.53 | 0.53 | +0.17 | +47.23% | 830 | 25,299 | 0.56 | -0.32 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.96 | 0.99 | 1.00 | +0.26 | +35.14% | 736 | 6,634 | 0.54 | -0.50 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 1.60 | 1.64 | 1.61 | +0.32 | +24.81% | 199 | 10,195 | 0.53 | -0.67 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 2.21 | 2.45 | 2.40 | +0.39 | +19.41% | 52 | 6,284 | 0.41 | -0.79 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 3.30 | 3.40 | 3.36 | +0.46 | +15.87% | 34 | 9,344 | 0.46 | -0.87 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 3.50 | 4.35 | 4.26 | +0.43 | +11.23% | 33 | 7,694 | 0.64 | -0.92 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 4.55 | 6.10 | 5.30 | +0.41 | +8.39% | 21 | 4,944 | 1.44 | -0.95 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 5.30 | 7.30 | 5.52 | 0.00 | 0.00% | 0 | 643 | 0.81 | -0.97 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 6.30 | 8.30 | 6.90 | 0.00 | 0.00% | 0 | 5,308 | 0.89 | -0.98 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 7.30 | 8.90 | 7.85 | 0.00 | 0.00% | 0 | 113 | 0.96 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 8.30 | 10.25 | 6.05 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 9.35 | 11.20 | 5.47 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 10.30 | 12.30 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 13.30 | 15.30 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 18.35 | 20.25 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |