Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $13.44 as of 1/29/2026 6:31:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.85 | 9.15 | 8.50 | 8.65 | +0.05 | +0.59% | 1.70 | 36 | 331 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 6.00 | 6.85 | 8.20 | 7.53 | 7.90 | +0.30 | +3.95% | 1.26 | 55 | 135 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 7.00 | 5.90 | 8.45 | 7.18 | 7.11 | -0.13 | -1.80% | 1.03 | 36 | 130 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 8.00 | 4.90 | 7.45 | 6.18 | 6.10 | -0.19 | -3.03% | 0.77 | 37 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 9.00 | 4.00 | 6.45 | 5.23 | 4.84 | -0.33 | -6.39% | 0.58 | 48 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 9.50 | 3.45 | 5.95 | 4.70 | 3.75 | -1.00 | -21.06% | 0.49 | 20 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 10.00 | 3.05 | 5.35 | 4.20 | 3.89 | +0.13 | +3.46% | 0.42 | 43 | 163 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 10.50 | 2.54 | 4.65 | 3.60 | 2.98 | -0.23 | -7.17% | 0.34 | 33 | 71 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 11.00 | 2.24 | 3.60 | 2.92 | 2.55 | -0.34 | -11.77% | 0.27 | 37 | 120 | 8.39 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 11.50 | 1.58 | 4.05 | 2.82 | 1.77 | -0.38 | -17.68% | 0.25 | 26 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 12.00 | 1.11 | 1.94 | 1.53 | 1.49 | +0.05 | +3.48% | 0.13 | 9 | 126 | 3.84 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 12.50 | 0.66 | 1.43 | 1.05 | 1.00 | -0.01 | -0.99% | 0.08 | 53 | 503 | 3.09 | 1.00 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 13.00 | 0.01 | 0.79 | 0.40 | 0.45 | -0.05 | -10.00% | 0.03 | 602 | 862 | 1.81 | 0.93 | 0.41 | -0.01 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 13.50 | 0.13 | 0.15 | 0.14 | 0.13 | -0.05 | -27.78% | 0.01 | 3,831 | 1,428 | 0.46 | 0.53 | 1.19 | -0.08 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 763 | 7,193 | 0.57 | 0.08 | 0.41 | -0.01 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 386 | 7,995 | 0.79 | 0.00 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 578 | 9,328 | 1.09 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 75 | 8,830 | 1.36 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 7,194 | 1.61 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 5,187 | 1.85 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 4,101 | 2.08 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 908 | 2.30 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 852 | 2.51 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.71 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.90 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 66 | 3.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 343 | 3.26 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.06 | +0.05 | +500.00% | 0.18 | 5 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | 0.16 | +0.14 | +700.00% | 0.13 | 3 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | 0.20 | +0.15 | +300.00% | 0.12 | 3 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.68 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | 0.03 | +0.02 | +200.00% | 0.10 | 2 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.78 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 10,685 | 1.22 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 17,922 | 0.86 | 0.00 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 20,684 | 8,699 | 0.63 | -0.07 | 0.41 | -0.01 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 13.50 | 0.12 | 0.15 | 0.14 | 0.17 | -0.05 | -22.73% | 0.01 | 1,759 | 7,231 | 0.51 | -0.47 | 1.19 | -0.08 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 14.00 | 0.49 | 0.56 | 0.53 | 0.54 | -0.06 | -10.00% | 0.04 | 799 | 6,871 | 0.83 | -0.92 | 0.41 | -0.01 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 14.50 | 0.95 | 1.20 | 1.08 | 1.03 | +0.01 | +0.98% | 0.07 | 464 | 6,029 | 1.93 | -1.00 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 15.00 | 1.29 | 1.77 | 1.53 | 1.73 | +0.14 | +8.81% | 0.10 | 318 | 3,162 | 2.72 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 15.50 | 1.86 | 3.05 | 2.46 | 2.16 | +0.22 | +11.34% | 0.16 | 68 | 1,935 | 6.26 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 16.00 | 2.30 | 2.79 | 2.55 | 2.60 | -0.01 | -0.39% | 0.16 | 62 | 677 | 3.67 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 16.50 | 2.20 | 3.30 | 2.75 | 3.00 | -0.10 | -3.23% | 0.17 | 48 | 334 | 4.10 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 17.00 | 3.15 | 4.20 | 3.68 | 3.80 | +0.64 | +20.26% | 0.22 | 23 | 57 | 4.47 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 17.50 | 3.65 | 5.15 | 4.40 | 4.10 | +0.23 | +5.95% | 0.25 | 2 | 6 | 8.81 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 18.00 | 4.15 | 4.75 | 4.45 | 4.30 | 0.00 | 0.00% | 0.25 | 0 | 8 | 5.66 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:56 PM EST |
| 18.50 | 4.50 | 5.30 | 4.90 | 3.79 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:56 PM EST |
| 19.00 | 5.15 | 5.90 | 5.53 | 5.60 | +0.25 | +4.68% | 0.29 | 3 | 1 | 6.55 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 19.50 | 5.65 | 6.60 | 6.13 | 6.13 | +0.16 | +2.68% | 0.31 | 1 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 20.00 | 5.55 | 7.05 | 6.30 | 6.88 | +0.53 | +8.35% | 0.32 | 1 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 21.00 | 6.85 | 7.95 | 7.40 | 6.38 | 0.00 | 0.00% | 0.35 | 0 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 3:59:56 PM EST |
| 22.00 | 7.55 | 9.05 | 8.30 | 8.82 | +0.06 | +0.69% | 0.38 | 1 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 23.00 | 8.95 | 11.65 | 10.30 | 9.88 | +0.22 | +2.28% | 0.45 | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 24.00 | 9.95 | 12.60 | 11.28 | 11.00 | +0.58 | +5.57% | 0.47 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 25.00 | 10.45 | 13.65 | 12.05 | 11.70 | +0.50 | +4.47% | 0.48 | 6 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |