Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $12.19 as of 10/21/2025 7:00:18 AM 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 | 9.10 | 9.90 | 9.50 | 9.15 | 0.00 | 0.00% | 3.17 | 0 | 129 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 4.00 | 7.25 | 10.05 | 8.65 | 8.13 | 0.00 | 0.00% | 2.16 | 0 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 5.00 | 6.65 | 9.05 | 7.85 | 6.94 | 0.00 | 0.00% | 1.57 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 6.00 | 5.25 | 6.90 | 6.08 | 6.05 | 0.00 | 0.00% | 1.01 | 0 | 22 | 7.90 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 6.50 | 5.35 | 6.50 | 5.93 | 5.56 | 0.00 | 0.00% | 0.91 | 0 | 10 | 7.61 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 7.00 | 4.45 | 5.85 | 5.15 | 5.08 | 0.00 | 0.00% | 0.74 | 0 | 35 | 6.38 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 7.50 | 3.95 | 5.45 | 4.70 | 4.26 | 0.00 | 0.00% | 0.63 | 0 | 5 | 6.15 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 8.00 | 3.55 | 5.05 | 4.30 | 4.20 | 0.00 | 0.00% | 0.54 | 0 | 106 | 5.91 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 8.50 | 3.30 | 4.20 | 3.75 | 3.60 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.25 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 9.00 | 3.10 | 3.25 | 3.18 | 3.18 | 0.00 | 0.00% | 0.35 | 0 | 82 | 2.03 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 9.50 | 2.51 | 2.73 | 2.62 | 2.70 | 0.00 | 0.00% | 0.28 | 0 | 96 | 1.61 | 0.99 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 10.00 | 2.16 | 2.27 | 2.22 | 2.20 | 0.00 | 0.00% | 0.22 | 0 | 755 | 1.54 | 0.98 | 0.04 | -0.01 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 10.50 | 1.50 | 1.92 | 1.71 | 1.72 | 0.00 | 0.00% | 0.16 | 0 | 255 | 1.75 | 0.94 | 0.10 | -0.02 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 11.00 | 1.10 | 1.28 | 1.19 | 1.27 | 0.00 | 0.00% | 0.11 | 0 | 946 | 1.06 | 0.88 | 0.18 | -0.03 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 11.50 | 0.80 | 0.85 | 0.83 | 0.86 | 0.00 | 0.00% | 0.07 | 0 | 2,706 | 0.77 | 0.77 | 0.30 | -0.04 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 12.00 | 0.48 | 0.50 | 0.49 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 9,851 | 0.76 | 0.60 | 0.41 | -0.05 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 12.50 | 0.24 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 16,224 | 0.74 | 0.39 | 0.41 | -0.05 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 13.00 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 13,103 | 0.72 | 0.22 | 0.31 | -0.03 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 13.50 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,075 | 0.74 | 0.11 | 0.19 | -0.02 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,036 | 0.81 | 0.05 | 0.10 | -0.01 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 0.89 | 0.02 | 0.05 | -0.01 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,502 | 0.97 | 0.01 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.22 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.55 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.65 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/20/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/20/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/20/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/20/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.48 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.85 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:56 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 833 | 1.55 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,593 | 1.31 | -0.01 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,558 | 1.02 | -0.02 | 0.04 | -0.01 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 10.50 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,403 | 0.97 | -0.06 | 0.10 | -0.02 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 11.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8,910 | 0.86 | -0.12 | 0.18 | -0.03 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 11.50 | 0.14 | 0.15 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 8,217 | 0.81 | -0.23 | 0.30 | -0.04 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 12.00 | 0.30 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 8,577 | 0.78 | -0.40 | 0.41 | -0.05 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 12.50 | 0.56 | 0.58 | 0.57 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 2,010 | 0.77 | -0.61 | 0.41 | -0.05 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 13.00 | 0.89 | 0.98 | 0.94 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 918 | 0.78 | -0.78 | 0.31 | -0.03 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 13.50 | 1.35 | 1.47 | 1.41 | 1.29 | 0.00 | 0.00% | 0.10 | 0 | 102 | 1.09 | -0.89 | 0.19 | -0.02 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 14.00 | 1.72 | 2.45 | 2.09 | 1.91 | 0.00 | 0.00% | 0.15 | 0 | 47 | 2.47 | -0.95 | 0.10 | -0.01 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 14.50 | 1.99 | 3.15 | 2.57 | 2.30 | 0.00 | 0.00% | 0.18 | 0 | 7 | 3.16 | -0.98 | 0.05 | -0.01 | 10/16/2025 | 10/20/2025 3:59:56 PM EST |
| 15.00 | 2.41 | 3.00 | 2.71 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.97 | -0.99 | 0.02 | 0.00 | 10/17/2025 | 10/20/2025 3:59:56 PM EST |
| 15.50 | 2.66 | 5.05 | 3.86 | 3.33 | 0.00 | 0.00% | 0.25 | 0 | 60 | 5.49 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:56 PM EST |
| 16.00 | 3.20 | 3.95 | 3.58 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.98 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:56 PM EST |
| 16.50 | 4.20 | 5.15 | 4.68 | % | 0.28 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:56 PM EST | |||
| 17.00 | 4.10 | 5.75 | 4.93 | % | 0.29 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:56 PM EST | |||
| 17.50 | 4.55 | 6.45 | 5.50 | 5.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:56 PM EST |
| 18.00 | 5.10 | 7.10 | 6.10 | % | 0.34 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:56 PM EST | |||
| 18.50 | 5.35 | 8.10 | 6.73 | % | 0.36 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:56 PM EST | |||
| 19.00 | 6.80 | 8.40 | 7.60 | % | 0.40 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:56 PM EST | |||
| 20.00 | 6.95 | 9.10 | 8.03 | % | 0.40 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:56 PM EST | |||
| 21.00 | 8.80 | 9.60 | 9.20 | 9.02 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:56 PM EST |
| 22.50 | 9.95 | 11.55 | 10.75 | % | 0.48 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:56 PM EST | |||
| 25.00 | 12.75 | 13.85 | 13.30 | % | 0.53 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:56 PM EST |