Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $12.58 as of 8/22/2025 7:40:13 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 | 9.55 | 11.85 | 10.70 | 8.69 | 0.00 | 0.00% | 3.57 | 0 | 1 | 5.26 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:55 PM EST |
| 4.00 | 9.55 | 9.65 | 9.60 | 9.08 | 0.00 | 0.00% | 2.40 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 5.00 | 8.55 | 8.65 | 8.60 | 6.55 | 0.00 | 0.00% | 1.72 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:55 PM EST |
| 6.00 | 7.55 | 7.65 | 7.60 | 7.30 | 0.00 | 0.00% | 1.27 | 0 | 7 | 1.27 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 7.00 | 6.50 | 6.70 | 6.60 | 5.45 | 0.00 | 0.00% | 0.94 | 0 | 25 | 1.04 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 8.00 | 5.60 | 5.70 | 5.65 | 5.47 | +0.37 | +7.26% | 0.71 | 20 | 52 | 1.22 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 4.60 | 4.70 | 4.65 | 3.67 | 0.00 | 0.00% | 0.52 | 0 | 107 | 0.72 | 0.97 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 3.55 | 3.75 | 3.65 | 3.64 | +0.84 | +30.00% | 0.36 | 4 | 1,342 | 0.62 | 0.93 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 2.77 | 2.88 | 2.83 | 2.69 | +0.69 | +34.50% | 0.26 | 28 | 2,272 | 0.51 | 0.88 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 1.95 | 1.98 | 1.97 | 1.96 | +0.75 | +61.99% | 0.16 | 702 | 9,360 | 0.46 | 0.79 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 1.27 | 1.31 | 1.29 | 1.27 | +0.56 | +78.88% | 0.10 | 552 | 11,641 | 0.45 | 0.65 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 0.75 | 0.79 | 0.77 | 0.76 | +0.37 | +94.88% | 0.06 | 509 | 6,698 | 0.43 | 0.47 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.43 | 0.45 | 0.44 | 0.43 | +0.21 | +95.46% | 0.03 | 2,459 | 27,007 | 0.43 | 0.31 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 0.22 | 0.25 | 0.24 | 0.23 | +0.11 | +91.67% | 0.01 | 364 | 1,359 | 0.43 | 0.21 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 0.11 | 0.15 | 0.13 | 0.12 | +0.04 | +50.00% | 0.01 | 401 | 1,145 | 0.44 | 0.14 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 42 | 398 | 0.44 | 0.09 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.65 | 0.05 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.69 | 0.03 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.60 | 0.02 | 0.02 | 0.00 | 6/27/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.07 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.91 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.80 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 0.04 | 0.09 | 0.07 | 0.04 | -0.02 | -33.34% | 0.01 | 21 | 4,777 | 0.66 | -0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.05 | -38.47% | 0.01 | 20 | 11,534 | 0.55 | -0.07 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.14 | -48.28% | 0.01 | 111 | 16,116 | 0.50 | -0.12 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 0.31 | 0.34 | 0.33 | 0.33 | -0.26 | -44.07% | 0.03 | 957 | 9,453 | 0.47 | -0.21 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 0.62 | 0.66 | 0.64 | 0.65 | -0.42 | -39.26% | 0.05 | 792 | 4,237 | 0.45 | -0.35 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 1.12 | 1.15 | 1.14 | 1.12 | -0.61 | -35.26% | 0.08 | 119 | 262 | 0.44 | -0.53 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 1.77 | 1.82 | 1.80 | 1.79 | -0.62 | -25.73% | 0.12 | 23 | 42 | 0.43 | -0.69 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 2.57 | 2.65 | 2.61 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.44 | -0.79 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 3.45 | 3.55 | 3.50 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.46 | -0.86 | 0.09 | -0.01 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 4.25 | 4.50 | 4.38 | 6.53 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.54 | -0.91 | 0.06 | 0.00 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 5.40 | 5.50 | 5.45 | 8.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.53 | -0.95 | 0.04 | 0.00 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 6.40 | 6.50 | 6.45 | 9.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 7.40 | 7.85 | 7.63 | % | 0.36 | 0 | 0 | 0.65 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 8.40 | 8.50 | 8.45 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 23.00 | 9.40 | 9.50 | 9.45 | % | 0.41 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 10.40 | 10.50 | 10.45 | % | 0.44 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 11.40 | 11.50 | 11.45 | % | 0.46 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 26.00 | 12.15 | 12.50 | 12.33 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |