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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.05 | 6.35 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 3.80 | 5.25 | % | 0 | 0 | 1.78 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.50 | 3.35 | 4.35 | % | 0 | 0 | 1.41 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 3.00 | 3.90 | % | 0 | 0 | 1.04 | 0.97 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 2.85 | 4.30 | 3.96 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.95 | 0.04 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 2.39 | 2.87 | 2.91 | -0.55 | -15.90% | 8 | 1 | 0.81 | 0.93 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.50 | 2.33 | 2.42 | 2.57 | -0.19 | -6.89% | 1 | 2 | 0.66 | 0.89 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 1.54 | 2.02 | 2.69 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.84 | 0.11 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 9.50 | 1.52 | 1.79 | 1.54 | -0.64 | -29.36% | 5 | 16 | 0.61 | 0.77 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 1.17 | 1.24 | 1.20 | -0.31 | -20.53% | 4 | 17 | 0.61 | 0.69 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.50 | 0.88 | 0.92 | 0.93 | -0.28 | -23.14% | 4 | 5 | 0.59 | 0.59 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.65 | 0.66 | 0.65 | -0.20 | -23.53% | 409 | 467 | 0.58 | 0.48 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.50 | 0.43 | 0.48 | 0.47 | -0.14 | -22.96% | 78 | 116 | 0.56 | 0.38 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.29 | 0.35 | 0.31 | -0.10 | -24.39% | 51 | 348 | 0.55 | 0.29 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.19 | 0.22 | 0.22 | -0.07 | -24.14% | 177 | 378 | 0.55 | 0.22 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.12 | 0.15 | 0.14 | -0.05 | -26.32% | 94 | 681 | 0.55 | 0.16 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.50 | 0.09 | 0.10 | 0.10 | -0.03 | -23.08% | 28 | 298 | 0.56 | 0.11 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.06 | 0.07 | 0.07 | -0.02 | -22.23% | 22 | 460 | 0.57 | 0.08 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.50 | 0.03 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 270 | 0.58 | 0.06 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.02 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 168 | 0.60 | 0.04 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 15.50 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 36 | 0.63 | 0.03 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.01 | 0.04 | 0.14 | +0.11 | +366.67% | 6 | 31 | 0.64 | 0.02 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.50 | 0.01 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 0.01 | 0.22 | 0.02 | -0.01 | -33.34% | 200 | 10 | 0.90 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.81 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.03 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.06 | % | 0 | 0 | 1.15 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 206 | 1.02 | -0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 297 | 0.79 | -0.03 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 0.05 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 124 | 0.77 | -0.05 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.07 | 0.10 | 0.07 | +0.01 | +16.67% | 10 | 64 | 0.71 | -0.07 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.50 | 0.11 | 0.14 | 0.10 | +0.02 | +25.00% | 274 | 89 | 0.67 | -0.11 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.18 | 0.21 | 0.20 | +0.07 | +53.85% | 2 | 78 | 0.64 | -0.16 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.50 | 0.28 | 0.31 | 0.29 | +0.09 | +45.00% | 5 | 354 | 0.61 | -0.23 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.43 | 0.47 | 0.45 | +0.15 | +50.00% | 132 | 193 | 0.60 | -0.31 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.50 | 0.63 | 0.66 | 0.60 | +0.13 | +27.66% | 42 | 288 | 0.58 | -0.41 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.88 | 0.91 | 0.90 | +0.26 | +40.63% | 155 | 319 | 0.57 | -0.52 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.50 | 1.19 | 1.22 | 1.17 | +0.26 | +28.58% | 2 | 112 | 0.57 | -0.62 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 1.53 | 1.58 | 1.53 | +0.30 | +24.39% | 1 | 56 | 0.55 | -0.71 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 1.91 | 1.97 | 1.22 | 0.00 | 0.00% | 0 | 29 | 0.54 | -0.78 | 0.16 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 2.21 | 2.43 | 2.43 | +0.41 | +20.30% | 2 | 127 | 0.71 | -0.84 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.50 | 2.67 | 2.92 | 2.35 | 0.00 | 0.00% | 0 | 22 | 0.66 | -0.89 | 0.10 | -0.01 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 3.25 | 3.35 | 3.01 | +0.09 | +3.09% | 1 | 10 | 0.41 | -0.92 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.50 | 3.75 | 3.85 | 3.23 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.94 | 0.06 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 4.25 | 4.35 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.96 | 0.05 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 15.50 | 4.05 | 5.90 | 4.71 | +0.22 | +4.90% | 2 | 2 | 1.86 | -0.97 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 4.35 | 6.25 | % | 0 | 0 | 0.83 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.50 | 4.90 | 6.80 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 5.30 | 7.30 | 6.27 | +0.47 | +8.11% | 2 | 2 | 1.26 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 6.35 | 8.20 | % | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.00 | 7.30 | 9.25 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 8.35 | 10.25 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |