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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.05 | 7.05 | 5.43 | -1.07 | -16.47% | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 5.50 | 5.00 | 5.10 | 5.01 | % | 2 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 6.00 | 4.40 | 4.65 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 6.50 | 3.55 | 4.10 | 4.50 | 0.00 | 0.00% | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 7.00 | 3.50 | 3.60 | 3.46 | -0.27 | -7.24% | 4 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 7.50 | 2.95 | 3.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 8.00 | 2.48 | 2.60 | 2.52 | -0.72 | -22.23% | 14 | 6 | 2.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 8.50 | 1.84 | 2.09 | 1.78 | -1.19 | -40.07% | 1 | 43 | 3.18 | 1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 9.00 | 1.49 | 1.69 | 1.54 | -0.40 | -20.62% | 5 | 71 | 3.31 | 0.98 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 9.50 | 1.07 | 1.11 | 1.10 | -0.90 | -45.00% | 88 | 99 | 0.69 | 0.92 | 0.18 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 10.00 | 0.63 | 0.67 | 0.67 | -0.13 | -16.25% | 793 | 94 | 0.66 | 0.78 | 0.38 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 10.50 | 0.30 | 0.32 | 0.31 | -0.11 | -26.19% | 2,604 | 489 | 0.63 | 0.55 | 0.57 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 11.00 | 0.11 | 0.12 | 0.11 | -0.08 | -42.11% | 3,721 | 6,736 | 0.62 | 0.26 | 0.51 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 11.50 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 1,358 | 4,646 | 0.63 | 0.09 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,024 | 4,482 | 0.71 | 0.03 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 152 | 2,817 | 0.83 | 0.00 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 2,272 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 376 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,436 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 297 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 390 | 1.53 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 354 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 6,000 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 120 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,299 | 1.98 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 48 | 2.28 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.01 | 0.75 | 0.00 | 0.00% | 0 | 118 | 2.17 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 66 | 2.27 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 113 | 2.36 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 0.01 | 0.16 | 0.00 | 0.00% | 0 | 7 | 2.45 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 2.53 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22 | 2.62 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.01 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 21.50 | 0.00 | 0.01 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.01 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.01 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.01 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.02 | % | 2 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 5.50 | 0.00 | 0.09 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.21 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.21 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 50 | 1.76 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2,494 | 50 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | % | 49,696 | 0 | 1.07 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST | |
| 9.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 399 | 219 | 0.88 | -0.02 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 9.50 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 699 | 293 | 0.73 | -0.08 | 0.18 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 10.00 | 0.08 | 0.10 | 0.10 | +0.02 | +25.00% | 3,058 | 1,802 | 0.67 | -0.22 | 0.38 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 10.50 | 0.25 | 0.27 | 0.26 | +0.05 | +23.81% | 1,525 | 3,510 | 0.66 | -0.45 | 0.57 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 11.00 | 0.54 | 0.58 | 0.56 | +0.10 | +21.74% | 1,423 | 5,206 | 0.64 | -0.74 | 0.51 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 11.50 | 0.96 | 1.20 | 0.97 | +0.09 | +10.23% | 142 | 1,678 | 0.32 | -0.91 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 12.00 | 1.44 | 1.49 | 1.38 | +0.09 | +6.98% | 62 | 640 | 2.12 | -0.97 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 12.50 | 1.93 | 2.03 | 2.04 | +0.26 | +14.61% | 41 | 447 | 2.45 | -1.00 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 13.00 | 2.14 | 2.54 | 2.50 | +0.23 | +10.14% | 9 | 135 | 2.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 13.50 | 2.93 | 3.40 | 2.67 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 14.00 | 3.40 | 3.50 | 3.65 | +0.37 | +11.28% | 1 | 4 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 14.50 | 3.90 | 4.00 | 4.35 | +1.05 | +31.82% | 2 | 2 | 2.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 15.00 | 4.40 | 4.50 | 4.87 | +0.97 | +24.88% | 20 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 15.50 | 4.90 | 5.00 | 4.15 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 16.00 | 5.40 | 5.50 | 5.84 | +1.59 | +37.42% | 1 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 16.50 | 5.90 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:55 PM EST |
| 17.00 | 6.40 | 6.50 | 5.20 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:55 PM EST |
| 17.50 | 6.90 | 7.00 | 5.20 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:55 PM EST |
| 18.00 | 7.40 | 7.50 | 5.74 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:55 PM EST |
| 18.50 | 7.90 | 8.00 | 2.71 | 0.00 | 0.00% | 0 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:55 PM EST |
| 19.00 | 8.40 | 8.60 | 5.41 | 0.00 | 0.00% | 0 | 2 | 3.18 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:55 PM EST |
| 19.50 | 8.65 | 9.20 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 20.00 | 9.15 | 9.50 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 20.50 | 9.90 | 10.00 | 7.53 | 0.00 | 0.00% | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:55 PM EST |
| 21.00 | 10.25 | 11.50 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 21.50 | 10.70 | 11.95 | % | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 22.00 | 11.35 | 12.05 | % | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 22.50 | 11.60 | 12.70 | % | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 23.00 | 12.40 | 13.15 | % | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 25.00 | 14.10 | 15.20 | % | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |