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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.05 | 13.40 | 12.23 | 11.87 | 0.00 | 0.00% | 12.23 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 3:59:54 PM EST |
| 2.00 | 10.10 | 12.40 | 11.25 | 10.27 | 0.00 | 0.00% | 5.62 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/4/2025 3:59:54 PM EST |
| 3.00 | 9.05 | 11.20 | 10.13 | 10.61 | 0.00 | 0.00% | 3.38 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 4.00 | 8.05 | 10.05 | 9.05 | 7.70 | 0.00 | 0.00% | 2.26 | 0 | 1 | 7.69 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/4/2025 3:59:54 PM EST |
| 5.00 | 6.55 | 9.00 | 7.78 | 7.68 | 0.00 | 0.00% | 1.56 | 0 | 8 | 6.20 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/4/2025 3:59:54 PM EST |
| 6.00 | 5.55 | 8.00 | 6.78 | 6.30 | 0.00 | 0.00% | 1.13 | 0 | 61 | 5.18 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/4/2025 3:59:54 PM EST |
| 6.50 | 5.15 | 7.55 | 6.35 | % | 0.98 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 7.00 | 4.75 | 7.00 | 5.88 | 5.85 | 0.00 | 0.00% | 0.84 | 0 | 135 | 4.37 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/4/2025 3:59:54 PM EST |
| 7.50 | 4.30 | 6.60 | 5.45 | % | 0.73 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 8.00 | 4.50 | 5.65 | 5.08 | 5.44 | 0.00 | 0.00% | 0.64 | 0 | 263 | 3.16 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 8.50 | 3.30 | 5.55 | 4.43 | 4.83 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/4/2025 3:59:54 PM EST |
| 9.00 | 3.35 | 4.90 | 4.13 | 4.25 | 0.00 | 0.00% | 0.46 | 0 | 202 | 2.96 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 9.50 | 2.81 | 4.55 | 3.68 | % | 0.39 | 0 | 0 | 2.87 | 0.99 | 0.01 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 10.00 | 2.60 | 3.15 | 2.88 | 2.50 | -0.70 | -21.88% | 0.29 | 11 | 1,434 | 1.50 | 0.97 | 0.04 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 10.50 | 2.08 | 2.83 | 2.46 | 3.35 | 0.00 | 0.00% | 0.23 | 0 | 303 | 1.53 | 0.94 | 0.07 | -0.01 | 10/24/2025 | 11/4/2025 3:59:54 PM EST |
| 11.00 | 1.70 | 1.92 | 1.81 | 1.89 | -0.61 | -24.40% | 0.16 | 5 | 4,139 | 0.83 | 0.89 | 0.12 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 11.50 | 1.23 | 1.48 | 1.36 | 1.35 | -0.65 | -32.50% | 0.12 | 10 | 200 | 0.56 | 0.81 | 0.18 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 12.00 | 0.90 | 1.11 | 1.01 | 0.97 | -0.48 | -33.11% | 0.08 | 31 | 11,945 | 0.58 | 0.70 | 0.24 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 12.50 | 0.63 | 0.68 | 0.66 | 0.66 | -0.49 | -42.61% | 0.05 | 3,689 | 8,188 | 0.52 | 0.57 | 0.27 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 13.00 | 0.41 | 0.44 | 0.43 | 0.42 | -0.31 | -42.47% | 0.03 | 13,407 | 37,992 | 0.52 | 0.43 | 0.28 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 13.50 | 0.24 | 0.27 | 0.26 | 0.24 | -0.24 | -50.00% | 0.02 | 2,129 | 6,039 | 0.51 | 0.30 | 0.25 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 14.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.19 | -57.58% | 0.01 | 15,932 | 143,598 | 0.50 | 0.19 | 0.20 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 14.50 | 0.06 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 0.01 | 156 | 5,214 | 0.50 | 0.12 | 0.14 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 15.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 356 | 25,850 | 0.57 | 0.07 | 0.09 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 15.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 474 | 0.53 | 0.04 | 0.06 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 117 | 7,250 | 0.57 | 0.02 | 0.03 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.01 | 0.02 | 0.00 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 1,208 | 0.68 | 0.00 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 631 | 0.79 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.86 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 300 | 0.99 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.08 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.34 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.04 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 497 | 1.50 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 439 | 1.66 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/4/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/4/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.07 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/4/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.02 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/4/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,483 | 1.51 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/4/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 925 | 1.22 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/4/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13,456 | 1.39 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/4/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 9,726 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | -0.01 | 0.01 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 44 | 12,865 | 0.63 | -0.03 | 0.04 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 10.50 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 3,720 | 0.55 | -0.06 | 0.07 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 11.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 0.01 | 251 | 63,710 | 0.57 | -0.11 | 0.12 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 11.50 | 0.16 | 0.18 | 0.17 | 0.16 | +0.08 | +100.00% | 0.01 | 390 | 2,182 | 0.55 | -0.19 | 0.18 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 12.00 | 0.28 | 0.30 | 0.29 | 0.30 | +0.17 | +130.77% | 0.02 | 927 | 41,795 | 0.53 | -0.30 | 0.24 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 12.50 | 0.47 | 0.50 | 0.49 | 0.49 | +0.25 | +104.17% | 0.04 | 3,381 | 3,851 | 0.52 | -0.43 | 0.27 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 13.00 | 0.73 | 0.78 | 0.76 | 0.78 | +0.38 | +95.00% | 0.06 | 1,816 | 35,682 | 0.52 | -0.57 | 0.28 | -0.02 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 13.50 | 1.02 | 1.21 | 1.12 | 1.04 | +0.35 | +50.73% | 0.08 | 133 | 436 | 0.54 | -0.70 | 0.25 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 14.00 | 1.38 | 1.52 | 1.45 | 1.48 | +0.57 | +62.64% | 0.10 | 67 | 880 | 0.45 | -0.81 | 0.20 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 14.50 | 1.47 | 2.26 | 1.87 | 1.48 | +0.11 | +8.03% | 0.13 | 1 | 71 | 0.95 | -0.88 | 0.14 | -0.01 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 15.00 | 2.09 | 2.55 | 2.32 | 1.65 | 0.00 | 0.00% | 0.15 | 0 | 259 | 0.81 | -0.93 | 0.09 | -0.01 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 15.50 | 1.84 | 3.10 | 2.47 | 1.83 | 0.00 | 0.00% | 0.16 | 0 | 200 | 0.98 | -0.96 | 0.06 | 0.00 | 10/24/2025 | 11/4/2025 3:59:54 PM EST |
| 16.00 | 2.64 | 4.15 | 3.40 | 3.15 | 0.00 | 0.00% | 0.21 | 0 | 23 | 1.70 | -0.98 | 0.03 | 0.00 | 10/31/2025 | 11/4/2025 3:59:54 PM EST |
| 16.50 | 2.82 | 4.80 | 3.81 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.95 | -0.99 | 0.02 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 17.00 | 3.35 | 5.20 | 4.28 | 4.13 | -0.72 | -14.85% | 0.25 | 5 | 0 | 1.95 | -1.00 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 17.50 | 4.45 | 5.70 | 5.08 | 4.62 | +0.62 | +15.50% | 0.29 | 6 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 18.00 | 3.95 | 6.25 | 5.10 | 4.67 | -4.61 | -49.68% | 0.28 | 1 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:54 PM EST |
| 19.00 | 4.95 | 7.20 | 6.08 | 5.65 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.29 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:54 PM EST |
| 20.00 | 5.95 | 8.20 | 7.08 | 8.46 | 0.00 | 0.00% | 0.35 | 0 | 8 | 2.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 11/4/2025 3:59:54 PM EST |
| 21.00 | 6.95 | 9.20 | 8.08 | % | 0.38 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 22.00 | 8.30 | 10.40 | 9.35 | 10.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 11/4/2025 3:59:54 PM EST |
| 23.00 | 8.95 | 11.20 | 10.08 | % | 0.44 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 24.00 | 10.30 | 11.75 | 11.03 | % | 0.46 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:54 PM EST | |||
| 25.00 | 11.10 | 13.45 | 12.28 | 13.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 11/4/2025 3:59:54 PM EST |
| 26.00 | 12.30 | 14.15 | 13.23 | 14.30 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/4/2025 3:59:54 PM EST |