Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $10.70 as of 3/31/2025 3:00:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.05 | 10.40 | 15.25 | 0.00 | 0.00% | 0 | 84 | 8.23 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:55 PM EST |
| 2.00 | 7.95 | 9.60 | 9.16 | 0.00 | 0.00% | 0 | 158 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 3.00 | 7.10 | 7.65 | 8.60 | 0.00 | 0.00% | 0 | 220 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 4.00 | 6.05 | 7.20 | 7.35 | 0.00 | 0.00% | 0 | 44 | 1.16 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:55 PM EST |
| 5.00 | 5.60 | 5.70 | 6.40 | 0.00 | 0.00% | 0 | 121 | 1.55 | 0.98 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 6.00 | 4.65 | 4.75 | 4.31 | -0.74 | -14.66% | 1 | 6 | 1.04 | 0.96 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 7.00 | 3.70 | 3.80 | 5.10 | 0.00 | 0.00% | 0 | 65 | 0.68 | 0.93 | 0.04 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 8.00 | 2.82 | 2.89 | 2.94 | -0.14 | -4.55% | 15 | 339 | 0.60 | 0.87 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 9.00 | 2.05 | 2.09 | 2.09 | -0.14 | -6.28% | 26 | 382 | 0.57 | 0.78 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 10.00 | 1.40 | 1.44 | 1.44 | -0.06 | -4.00% | 263 | 4,568 | 0.55 | 0.65 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 11.00 | 0.85 | 0.93 | 0.95 | -0.05 | -5.00% | 174 | 1,030 | 0.53 | 0.50 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 12.00 | 0.55 | 0.57 | 0.58 | -0.04 | -6.46% | 1,393 | 26,338 | 0.52 | 0.36 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 13.00 | 0.32 | 0.34 | 0.34 | -0.03 | -8.11% | 333 | 3,118 | 0.51 | 0.25 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 14.00 | 0.19 | 0.20 | 0.20 | -0.01 | -4.77% | 179 | 4,202 | 0.52 | 0.16 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 15.00 | 0.10 | 0.13 | 0.12 | -0.01 | -7.70% | 328 | 24,876 | 0.52 | 0.10 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 16.00 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 141 | 7,615 | 0.53 | 0.06 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 17.00 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 32 | 13,957 | 0.53 | 0.04 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 20.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 6 | 33,586 | 0.63 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 11,039 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 25.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 8,001 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 5 | 3,012 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 12 | 13,136 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 729 | 2.39 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 3,572 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,891 | 1.36 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 1,044 | 1.66 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:55 PM EST |
| 5.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 127,546 | 0.84 | -0.02 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 3:59:55 PM EST |
| 6.00 | 0.05 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 842 | 0.77 | -0.04 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 7.00 | 0.11 | 0.13 | 0.11 | +0.01 | +10.00% | 31 | 3,299 | 0.68 | -0.07 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 8.00 | 0.21 | 0.24 | 0.26 | +0.06 | +30.00% | 13 | 73,735 | 0.62 | -0.13 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 9.00 | 0.42 | 0.43 | 0.42 | +0.03 | +7.70% | 1,488 | 7,117 | 0.58 | -0.22 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 10.00 | 0.75 | 0.78 | 0.76 | +0.05 | +7.05% | 272 | 74,393 | 0.55 | -0.35 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 11.00 | 1.24 | 1.27 | 1.23 | +0.06 | +5.13% | 136 | 16,288 | 0.53 | -0.50 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 12.00 | 1.88 | 2.11 | 1.93 | +0.11 | +6.05% | 6 | 26,573 | 0.52 | -0.64 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 13.00 | 2.65 | 2.82 | 2.73 | +0.18 | +7.06% | 27 | 4,886 | 0.52 | -0.75 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 14.00 | 3.50 | 3.60 | 3.82 | +0.42 | +12.36% | 3 | 2,180 | 0.52 | -0.84 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 15.00 | 4.45 | 4.55 | 4.51 | +0.16 | +3.68% | 28 | 29,951 | 0.45 | -0.90 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 16.00 | 5.40 | 5.50 | 5.58 | +0.35 | +6.70% | 2 | 4,547 | 0.63 | -0.94 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 17.00 | 6.40 | 6.50 | 6.17 | 0.00 | 0.00% | 0 | 3,031 | 1.14 | -0.96 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 20.00 | 9.40 | 9.50 | 8.90 | 0.00 | 0.00% | 0 | 8 | 1.01 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 22.00 | 11.40 | 12.00 | 9.57 | 0.00 | 0.00% | 0 | 11 | 0.98 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:55 PM EST |
| 25.00 | 14.40 | 14.95 | 13.20 | 0.00 | 0.00% | 0 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:55 PM EST |
| 30.00 | 19.40 | 20.05 | 14.35 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:55 PM EST |
| 35.00 | 24.40 | 24.50 | 16.70 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 3:59:55 PM EST |