Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $11.57 as of 10/6/2025 7:20:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.60 | 10.30 | 9.45 | 8.79 | +0.38 | +4.52% | 3.15 | 114 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 4.00 | 7.70 | 9.35 | 8.53 | 7.81 | +0.41 | +5.55% | 2.13 | 155 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 5.00 | 6.10 | 7.05 | 6.58 | 6.75 | +0.19 | +2.90% | 1.32 | 52 | 3 | 6.24 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 6.00 | 5.80 | 7.00 | 6.40 | 5.90 | +0.64 | +12.17% | 1.07 | 25 | 2 | 9.55 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 6.50 | 5.30 | 5.40 | 5.35 | 5.35 | % | 0.82 | 55 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 7.00 | 4.80 | 4.90 | 4.85 | 4.87 | % | 0.69 | 40 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 7.50 | 4.30 | 4.40 | 4.35 | 4.35 | +0.30 | +7.41% | 0.58 | 17 | 7 | 2.71 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 8.00 | 3.80 | 3.90 | 3.85 | 3.89 | +0.55 | +16.47% | 0.48 | 15 | 25 | 2.38 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 8.50 | 2.98 | 3.45 | 3.22 | 3.35 | +0.55 | +19.65% | 0.38 | 27 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 9.00 | 2.83 | 2.87 | 2.85 | 2.81 | +0.67 | +31.31% | 0.32 | 140 | 378 | 1.42 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 9.50 | 2.33 | 2.37 | 2.35 | 2.34 | +0.31 | +15.28% | 0.25 | 5 | 25 | 1.28 | 1.00 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 10.00 | 1.84 | 1.87 | 1.86 | 1.84 | +0.28 | +17.95% | 0.19 | 57 | 215 | 1.10 | 0.99 | 0.04 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 10.50 | 1.35 | 1.38 | 1.37 | 1.37 | +0.27 | +24.55% | 0.13 | 45 | 127 | 0.73 | 0.95 | 0.12 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 11.00 | 0.89 | 0.91 | 0.90 | 0.91 | +0.20 | +28.17% | 0.08 | 1,023 | 983 | 0.66 | 0.86 | 0.27 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 11.50 | 0.49 | 0.51 | 0.50 | 0.50 | +0.11 | +28.21% | 0.04 | 3,419 | 5,197 | 0.61 | 0.68 | 0.46 | -0.03 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 12.00 | 0.22 | 0.23 | 0.23 | 0.23 | +0.05 | +27.78% | 0.02 | 11,203 | 9,417 | 0.60 | 0.43 | 0.53 | -0.04 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 12.50 | 0.08 | 0.09 | 0.09 | 0.08 | +0.01 | +14.29% | 0.01 | 6,815 | 8,188 | 0.61 | 0.22 | 0.38 | -0.03 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 2,767 | 4,424 | 0.66 | 0.11 | 0.21 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 43 | 1,372 | 0.71 | 0.05 | 0.11 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,115 | 812 | 0.86 | 0.02 | 0.05 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 850 | 0.95 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 279 | 1.08 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.21 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/6/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.33 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 3:59:52 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/6/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.55 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/6/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/6/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.01 | 5 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 7 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 2 | 22 | 3.82 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.17 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 104 | 2.27 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.12 | 0.06 | 0.01 | -0.08 | -88.89% | 0.01 | 2 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.19 | 0.10 | 0.15 | % | 0.01 | 1 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.32 | 0.16 | 0.02 | -0.01 | -33.34% | 0.02 | 6 | 24 | 2.94 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 40 | 1.06 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 102 | 1,500 | 0.84 | -0.01 | 0.04 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1,363 | 5,360 | 0.76 | -0.05 | 0.12 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.07 | -58.34% | 0.01 | 3,530 | 7,720 | 0.65 | -0.14 | 0.27 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 11.50 | 0.15 | 0.16 | 0.16 | 0.15 | -0.15 | -50.00% | 0.01 | 7,238 | 15,939 | 0.60 | -0.32 | 0.46 | -0.03 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 12.00 | 0.37 | 0.40 | 0.39 | 0.39 | -0.21 | -35.00% | 0.03 | 906 | 5,305 | 0.60 | -0.57 | 0.53 | -0.04 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 12.50 | 0.73 | 0.76 | 0.75 | 0.75 | -0.25 | -25.00% | 0.06 | 499 | 2,702 | 0.61 | -0.78 | 0.38 | -0.03 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 13.00 | 1.17 | 1.21 | 1.19 | 1.20 | -0.26 | -17.81% | 0.09 | 136 | 353 | 0.63 | -0.89 | 0.21 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 13.50 | 1.64 | 1.95 | 1.80 | 1.68 | -0.22 | -11.58% | 0.13 | 17 | 134 | 1.68 | -0.95 | 0.11 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 14.00 | 2.14 | 2.52 | 2.33 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.10 | -0.98 | 0.05 | -0.01 | 10/2/2025 | 10/6/2025 3:59:52 PM EST |
| 14.50 | 2.55 | 3.55 | 3.05 | 3.44 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.55 | -1.00 | 0.01 | 0.00 | 9/30/2025 | 10/6/2025 3:59:52 PM EST |
| 15.00 | 3.10 | 3.20 | 3.15 | 3.47 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.39 | -1.00 | 0.01 | 0.00 | 10/3/2025 | 10/6/2025 3:59:52 PM EST |
| 15.50 | 3.60 | 4.80 | 4.20 | 3.93 | 0.00 | 0.00% | 0.27 | 0 | 15 | 4.56 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:52 PM EST |
| 16.00 | 4.10 | 6.30 | 5.20 | % | 0.33 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:52 PM EST | |||
| 16.50 | 4.60 | 6.80 | 5.70 | 4.02 | 0.00 | 0.00% | 0.35 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/6/2025 3:59:52 PM EST |
| 17.00 | 5.10 | 7.30 | 6.20 | 4.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/6/2025 3:59:52 PM EST |
| 17.50 | 5.60 | 7.80 | 6.70 | % | 0.38 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:52 PM EST | |||
| 18.00 | 6.10 | 8.30 | 7.20 | % | 0.40 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:52 PM EST | |||
| 19.00 | 7.10 | 9.30 | 8.20 | % | 0.43 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:52 PM EST | |||
| 20.00 | 8.10 | 10.30 | 9.20 | 7.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/6/2025 3:59:52 PM EST |
| 21.00 | 9.10 | 11.30 | 10.20 | 8.23 | 0.00 | 0.00% | 0.49 | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/6/2025 3:59:52 PM EST |
| 22.00 | 10.10 | 12.30 | 11.20 | % | 0.51 | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:52 PM EST | |||
| 22.50 | 10.60 | 12.80 | 11.70 | 11.14 | 0.00 | 0.00% | 0.52 | 0 | 0 | 9.03 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:52 PM EST |
| 25.00 | 13.10 | 15.30 | 14.20 | 13.59 | 0.00 | 0.00% | 0.57 | 0 | 1 | 9.62 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:52 PM EST |