Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $11.03 as of 8/4/2025 7:30:44 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 | 7.60 | 9.40 | 8.50 | 8.69 | 0.00 | 0.00% | 2.83 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/4/2025 3:59:51 PM EST |
| 4.00 | 6.60 | 7.50 | 7.05 | % | 1.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 5.00 | 6.30 | 6.40 | 6.35 | 6.55 | 0.00 | 0.00% | 1.27 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/4/2025 3:59:51 PM EST |
| 6.00 | 5.30 | 5.40 | 5.35 | 5.58 | 0.00 | 0.00% | 0.89 | 0 | 8 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:51 PM EST |
| 7.00 | 4.30 | 4.45 | 4.38 | 4.60 | 0.00 | 0.00% | 0.63 | 0 | 18 | 0.76 | 0.99 | 0.01 | 0.00 | 7/25/2025 | 8/4/2025 3:59:51 PM EST |
| 8.00 | 3.10 | 3.50 | 3.30 | 3.25 | -0.40 | -10.96% | 0.41 | 1 | 51 | 0.64 | 0.96 | 0.04 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 9.00 | 2.50 | 2.55 | 2.53 | 2.53 | +0.23 | +10.00% | 0.28 | 10 | 61 | 0.48 | 0.89 | 0.08 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 10.00 | 1.72 | 1.75 | 1.74 | 1.74 | +0.13 | +8.08% | 0.17 | 5 | 1,751 | 0.46 | 0.77 | 0.13 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 11.00 | 1.08 | 1.11 | 1.10 | 1.10 | +0.13 | +13.41% | 0.10 | 72 | 2,672 | 0.45 | 0.61 | 0.17 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 12.00 | 0.63 | 0.66 | 0.65 | 0.64 | +0.09 | +16.37% | 0.05 | 459 | 10,319 | 0.44 | 0.44 | 0.18 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 13.00 | 0.34 | 0.37 | 0.36 | 0.36 | +0.04 | +12.50% | 0.03 | 308 | 10,973 | 0.44 | 0.28 | 0.15 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 14.00 | 0.18 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 125 | 2,800 | 0.44 | 0.17 | 0.11 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 15.00 | 0.09 | 0.17 | 0.13 | 0.13 | +0.04 | +44.45% | 0.01 | 26 | 3,746 | 0.44 | 0.10 | 0.08 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 444 | 0.49 | 0.05 | 0.05 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 13 | 822 | 0.54 | 0.03 | 0.03 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 31 | 480 | 0.56 | 0.01 | 0.02 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.64 | 0.01 | 0.01 | 0.00 | 7/31/2025 | 8/4/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.61 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.82 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/4/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.75 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/4/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.11 | 0.06 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.69 | -0.01 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.55 | -0.04 | 0.04 | 0.00 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 9.00 | 0.14 | 0.18 | 0.16 | 0.17 | -0.02 | -10.53% | 0.02 | 3 | 4,753 | 0.49 | -0.11 | 0.08 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 10.00 | 0.33 | 0.37 | 0.35 | 0.35 | -0.09 | -20.46% | 0.03 | 1,341 | 9,945 | 0.46 | -0.23 | 0.13 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 11.00 | 0.70 | 0.73 | 0.72 | 0.71 | -0.12 | -14.46% | 0.07 | 2,075 | 12,526 | 0.45 | -0.39 | 0.17 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 12.00 | 1.24 | 1.27 | 1.26 | 1.25 | -0.18 | -12.59% | 0.10 | 64 | 5,750 | 0.44 | -0.56 | 0.18 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 13.00 | 1.95 | 2.00 | 1.98 | 2.15 | 0.00 | 0.00% | 0.15 | 0 | 910 | 0.44 | -0.72 | 0.15 | -0.01 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 14.00 | 2.80 | 2.85 | 2.83 | 2.65 | 0.00 | 0.00% | 0.20 | 0 | 48 | 0.44 | -0.83 | 0.11 | 0.00 | 7/31/2025 | 8/4/2025 3:59:51 PM EST |
| 15.00 | 3.70 | 3.80 | 3.75 | 3.98 | 0.00 | 0.00% | 0.25 | 0 | 29 | 0.51 | -0.90 | 0.08 | 0.00 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 16.00 | 4.65 | 5.20 | 4.93 | 4.53 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.73 | -0.95 | 0.05 | 0.00 | 7/29/2025 | 8/4/2025 3:59:51 PM EST |
| 17.00 | 5.50 | 5.80 | 5.65 | 5.53 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.99 | -0.97 | 0.03 | 0.00 | 7/29/2025 | 8/4/2025 3:59:51 PM EST |
| 18.00 | 6.65 | 6.95 | 6.80 | 6.53 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.79 | -0.99 | 0.02 | 0.00 | 7/29/2025 | 8/4/2025 3:59:51 PM EST |
| 19.00 | 7.65 | 7.80 | 7.73 | 8.00 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.80 | -0.99 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 20.00 | 8.35 | 9.05 | 8.70 | 9.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 21.00 | 9.65 | 9.80 | 9.73 | % | 0.46 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 22.00 | 10.35 | 11.10 | 10.73 | % | 0.49 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 23.00 | 11.65 | 12.20 | 11.93 | % | 0.52 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 24.00 | 12.25 | 13.20 | 12.73 | % | 0.53 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 25.00 | 13.65 | 14.05 | 13.85 | % | 0.55 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 26.00 | 14.35 | 15.15 | 14.75 | % | 0.57 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST |