Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $13.93 as of 11/26/2025 8:00:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.00 | 14.35 | 13.18 | 10.26 | 0.00 | 0.00% | 13.18 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 3:59:51 PM EST |
| 2.00 | 11.00 | 13.50 | 12.25 | 9.63 | 0.00 | 0.00% | 6.12 | 0 | 166 | 9.04 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 3:59:51 PM EST |
| 3.00 | 10.20 | 12.40 | 11.30 | 10.00 | 0.00 | 0.00% | 3.77 | 0 | 199 | 5.89 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:51 PM EST |
| 4.00 | 9.25 | 11.20 | 10.23 | 9.30 | 0.00 | 0.00% | 2.56 | 0 | 136 | 4.31 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:51 PM EST |
| 5.00 | 8.40 | 10.25 | 9.33 | 8.65 | 0.00 | 0.00% | 1.87 | 0 | 329 | 3.64 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:51 PM EST |
| 6.00 | 7.40 | 9.40 | 8.40 | 5.66 | 0.00 | 0.00% | 1.40 | 0 | 67 | 3.25 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 3:59:51 PM EST |
| 7.00 | 6.45 | 8.40 | 7.43 | 5.94 | 0.00 | 0.00% | 1.06 | 0 | 97 | 2.77 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:51 PM EST |
| 8.00 | 5.80 | 6.20 | 6.00 | 6.00 | +0.50 | +9.10% | 0.75 | 5 | 4,460 | 1.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 9.00 | 4.80 | 5.35 | 5.08 | 4.80 | +0.02 | +0.42% | 0.56 | 2 | 792 | 1.13 | 0.98 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 3.80 | 4.30 | 4.05 | 4.11 | +0.61 | +17.43% | 0.40 | 42 | 16,783 | 0.88 | 0.95 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 11.00 | 2.90 | 3.30 | 3.10 | 3.11 | +0.11 | +3.67% | 0.28 | 18 | 3,503 | 0.69 | 0.90 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 12.00 | 2.24 | 2.39 | 2.32 | 2.42 | +0.48 | +24.75% | 0.19 | 272 | 35,805 | 0.52 | 0.81 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 13.00 | 1.48 | 1.56 | 1.52 | 1.54 | +0.30 | +24.20% | 0.12 | 272 | 11,400 | 0.46 | 0.69 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 14.00 | 0.95 | 0.97 | 0.96 | 0.96 | +0.22 | +29.73% | 0.07 | 33,683 | 17,005 | 0.46 | 0.54 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 0.54 | 0.56 | 0.55 | 0.56 | +0.12 | +27.28% | 0.04 | 5,701 | 22,059 | 0.44 | 0.38 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 16.00 | 0.29 | 0.32 | 0.31 | 0.35 | +0.10 | +40.00% | 0.02 | 1,331 | 6,653 | 0.45 | 0.23 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 17.00 | 0.11 | 0.19 | 0.15 | 0.19 | +0.06 | +46.16% | 0.01 | 57 | 22,521 | 0.44 | 0.14 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 18.00 | 0.03 | 0.11 | 0.07 | 0.10 | +0.03 | +42.86% | 0.00 | 58 | 3,622 | 0.43 | 0.07 | 0.06 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 19.00 | 0.01 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 10 | 736 | 0.45 | 0.04 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 109 | 11,464 | 0.51 | 0.02 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 21.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.54 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 3:59:51 PM EST |
| 22.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,794 | 0.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.97 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,054 | 0.66 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,849 | 0.98 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,296 | 0.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,197 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.96 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 222 | 2.16 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/26/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 246 | 1.87 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,751 | 1.53 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58,406 | 1.35 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.26 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:51 PM EST |
| 7.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,445 | 0.93 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:51 PM EST |
| 8.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 68,923 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 9.00 | 0.05 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 23 | 13,334 | 0.73 | -0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.08 | -0.01 | -11.12% | 0.01 | 15 | 71,699 | 0.63 | -0.05 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 11.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.04 | -23.53% | 0.01 | 198 | 26,724 | 0.53 | -0.10 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 12.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.09 | -25.00% | 0.02 | 381 | 57,794 | 0.50 | -0.19 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 13.00 | 0.49 | 0.53 | 0.51 | 0.51 | -0.16 | -23.89% | 0.04 | 124 | 12,174 | 0.47 | -0.31 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 14.00 | 0.93 | 0.96 | 0.95 | 0.96 | -0.25 | -20.67% | 0.07 | 2,853 | 6,407 | 0.46 | -0.46 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 1.54 | 1.57 | 1.56 | 1.55 | -0.26 | -14.37% | 0.10 | 117 | 27,304 | 0.46 | -0.62 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 16.00 | 2.14 | 2.33 | 2.24 | 2.30 | -0.70 | -23.34% | 0.14 | 11 | 429 | 0.41 | -0.77 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 17.00 | 3.00 | 3.30 | 3.15 | 3.10 | -1.52 | -32.90% | 0.19 | 2 | 5,595 | 0.57 | -0.86 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 18.00 | 3.90 | 4.40 | 4.15 | 5.60 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.73 | -0.93 | 0.06 | 0.00 | 11/18/2025 | 11/26/2025 3:59:51 PM EST |
| 19.00 | 4.15 | 5.60 | 4.88 | 5.35 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.96 | -0.96 | 0.04 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 5.75 | 6.40 | 6.08 | 7.43 | 0.00 | 0.00% | 0.30 | 0 | 68 | 1.08 | -0.98 | 0.02 | 0.00 | 9/18/2025 | 11/26/2025 3:59:51 PM EST |
| 21.00 | 6.50 | 7.45 | 6.98 | % | 0.33 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 22.00 | 7.30 | 8.80 | 8.05 | 10.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:51 PM EST |
| 23.00 | 8.20 | 9.85 | 9.03 | 9.82 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:51 PM EST |
| 24.00 | 9.55 | 10.55 | 10.05 | % | 0.42 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 25.00 | 9.80 | 12.00 | 10.90 | 11.93 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:51 PM EST |
| 26.00 | 11.25 | 13.05 | 12.15 | % | 0.47 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 27.00 | 12.40 | 14.00 | 13.20 | 8.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 15.25 | 17.00 | 16.13 | 12.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 20.30 | 21.85 | 21.08 | % | 0.60 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |