Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $12.65 as of 11/4/2025 8:20:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.15 | 9.75 | 8.45 | 8.38 | -0.42 | -4.78% | 1.69 | 5 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 6.00 | 5.65 | 8.65 | 7.15 | % | 1.19 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 6.50 | 5.75 | 8.25 | 7.00 | % | 1.08 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 7.00 | 5.25 | 7.75 | 6.50 | % | 0.93 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 7.50 | 4.20 | 7.25 | 5.73 | % | 0.76 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 8.00 | 4.50 | 5.70 | 5.10 | 3.50 | 0.00 | 0.00% | 0.64 | 0 | 185 | 4.23 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/4/2025 3:59:54 PM EST |
| 8.50 | 3.40 | 6.25 | 4.83 | 4.58 | 0.00 | 0.00% | 0.57 | 0 | 3 | 5.76 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 9.00 | 2.80 | 5.75 | 4.28 | 4.00 | 0.00 | 0.00% | 0.48 | 0 | 3 | 5.30 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 9.50 | 2.75 | 5.25 | 4.00 | 2.85 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:54 PM EST |
| 10.00 | 2.40 | 3.25 | 2.83 | 3.48 | 0.00 | 0.00% | 0.28 | 0 | 600 | 2.14 | 0.98 | 0.03 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 10.50 | 2.04 | 2.65 | 2.35 | 2.36 | 0.00 | 0.00% | 0.22 | 0 | 29 | 1.71 | 0.96 | 0.06 | -0.01 | 10/30/2025 | 11/4/2025 3:59:54 PM EST |
| 11.00 | 1.58 | 2.30 | 1.94 | 2.11 | -0.39 | -15.60% | 0.18 | 8 | 124 | 1.69 | 0.92 | 0.11 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 11.50 | 1.13 | 1.41 | 1.27 | 1.45 | -0.33 | -18.54% | 0.11 | 2 | 374 | 0.86 | 0.84 | 0.19 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 12.00 | 0.83 | 0.91 | 0.87 | 0.83 | -0.77 | -48.13% | 0.07 | 182 | 660 | 0.58 | 0.73 | 0.28 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 12.50 | 0.50 | 0.56 | 0.53 | 0.54 | -0.41 | -43.16% | 0.04 | 514 | 1,081 | 0.53 | 0.57 | 0.35 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 13.00 | 0.29 | 0.32 | 0.31 | 0.29 | -0.29 | -50.00% | 0.02 | 871 | 29,988 | 0.54 | 0.40 | 0.35 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 13.50 | 0.16 | 0.17 | 0.17 | 0.16 | -0.22 | -57.90% | 0.01 | 8,257 | 2,080 | 0.55 | 0.25 | 0.28 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 14.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.12 | -57.15% | 0.01 | 518 | 2,172 | 0.56 | 0.15 | 0.20 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 14.50 | 0.03 | 0.11 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 52 | 1,861 | 0.63 | 0.08 | 0.12 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 1,463 | 0.81 | 0.04 | 0.07 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 145 | 0.76 | 0.02 | 0.04 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 2 | 159 | 0.96 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.02 | 0.00 | 0.01 | 0.00 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/4/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.02 | % | 0.00 | 1 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST | |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 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 | 0.39 | 0.20 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 8 | 4.93 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.48 | 0.24 | % | 0.04 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.43 | 0.22 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.18 | 0.09 | 0.20 | +0.18 | +900.00% | 0.01 | 3 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.31 | +0.26 | +520.00% | 0.01 | 2 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/4/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.87 | 0.44 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 22 | 3.20 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/4/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.73 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/4/2025 3:59:54 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 122 | 0.74 | -0.02 | 0.03 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 10.50 | 0.01 | 0.09 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 522 | 0.64 | -0.04 | 0.06 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.03 | +100.00% | 0.01 | 44 | 1,903 | 0.64 | -0.08 | 0.11 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 11.50 | 0.08 | 0.11 | 0.10 | 0.11 | +0.08 | +266.67% | 0.01 | 357 | 1,754 | 0.58 | -0.16 | 0.19 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 12.00 | 0.19 | 0.21 | 0.20 | 0.19 | +0.11 | +137.50% | 0.02 | 717 | 2,235 | 0.56 | -0.27 | 0.28 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 12.50 | 0.36 | 0.38 | 0.37 | 0.37 | +0.22 | +146.67% | 0.03 | 899 | 2,096 | 0.53 | -0.43 | 0.35 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 13.00 | 0.62 | 0.66 | 0.64 | 0.64 | +0.33 | +106.46% | 0.05 | 845 | 2,317 | 0.54 | -0.60 | 0.35 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 13.50 | 0.96 | 1.03 | 1.00 | 1.02 | +0.44 | +75.87% | 0.07 | 133 | 938 | 0.52 | -0.75 | 0.28 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 14.00 | 1.37 | 1.45 | 1.41 | 1.41 | +0.54 | +62.07% | 0.10 | 13 | 101 | 0.46 | -0.85 | 0.20 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 14.50 | 1.64 | 2.27 | 1.96 | 1.70 | +0.48 | +39.35% | 0.14 | 4 | 5 | 1.25 | -0.92 | 0.12 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 15.00 | 1.65 | 2.80 | 2.23 | 1.87 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.44 | -0.96 | 0.07 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 15.50 | 2.06 | 3.10 | 2.58 | 2.90 | +0.20 | +7.41% | 0.17 | 1 | 30 | 1.26 | -0.98 | 0.04 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 16.00 | 2.43 | 4.30 | 3.37 | 2.92 | 0.00 | 0.00% | 0.21 | 0 | 7 | 2.40 | -0.99 | 0.01 | 0.00 | 10/28/2025 | 11/4/2025 3:59:54 PM EST |
| 16.50 | 2.93 | 5.85 | 4.39 | % | 0.27 | 0 | 0 | 3.84 | -1.00 | 0.01 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 17.00 | 3.40 | 5.90 | 4.65 | % | 0.27 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 17.50 | 3.90 | 5.80 | 4.85 | 4.49 | % | 0.28 | 2 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST | |
| 18.00 | 4.40 | 6.30 | 5.35 | 5.32 | +0.48 | +9.92% | 0.30 | 2 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 19.00 | 5.55 | 8.35 | 6.95 | 6.29 | +0.45 | +7.71% | 0.37 | 2 | 1 | 4.45 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 20.00 | 6.25 | 9.35 | 7.80 | 7.78 | % | 0.39 | 2 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST | |
| 21.00 | 7.55 | 9.65 | 8.60 | 8.77 | +0.87 | +11.02% | 0.41 | 5 | 2 | 3.97 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 22.50 | 8.75 | 11.85 | 10.30 | % | 0.46 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST |