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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.35 | 13.60 | 12.48 | % | 12.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 2.00 | 10.55 | 12.85 | 11.70 | % | 5.85 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 3.00 | 9.65 | 11.60 | 10.63 | 5.80 | 0.00 | 0.00% | 3.54 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:55 PM EST |
| 4.00 | 9.55 | 9.90 | 9.73 | 7.64 | 0.00 | 0.00% | 2.43 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 5.00 | 8.60 | 8.75 | 8.68 | 7.95 | 0.00 | 0.00% | 1.74 | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 6.00 | 7.40 | 7.70 | 7.55 | 6.56 | 0.00 | 0.00% | 1.26 | 0 | 61 | 1.06 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 7.00 | 6.60 | 6.70 | 6.65 | 6.10 | 0.00 | 0.00% | 0.95 | 0 | 132 | 0.90 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 8.00 | 5.55 | 5.75 | 5.65 | 5.35 | +0.10 | +1.91% | 0.71 | 50 | 246 | 0.74 | 0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 4.55 | 4.80 | 4.68 | 4.11 | 0.00 | 0.00% | 0.52 | 0 | 144 | 0.64 | 0.95 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 3.55 | 3.85 | 3.70 | 3.78 | +0.81 | +27.28% | 0.37 | 90 | 1,615 | 0.55 | 0.91 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 2.94 | 3.00 | 2.97 | 2.95 | +0.78 | +35.95% | 0.27 | 28 | 3,619 | 0.47 | 0.85 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 2.17 | 2.23 | 2.20 | 2.18 | +0.68 | +45.34% | 0.18 | 121 | 5,241 | 0.46 | 0.76 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 1.54 | 1.59 | 1.57 | 1.55 | +0.55 | +55.00% | 0.12 | 161 | 4,421 | 0.45 | 0.64 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 1.04 | 1.08 | 1.06 | 1.08 | +0.47 | +77.05% | 0.08 | 1,033 | 7,212 | 0.44 | 0.51 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.67 | 0.71 | 0.69 | 0.68 | +0.31 | +83.79% | 0.05 | 1,826 | 3,223 | 0.43 | 0.38 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 0.41 | 0.43 | 0.42 | 0.42 | +0.18 | +75.00% | 0.03 | 1,183 | 5,050 | 0.42 | 0.28 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 0.25 | 0.29 | 0.27 | 0.25 | +0.11 | +78.58% | 0.02 | 41 | 1,004 | 0.43 | 0.20 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 0.15 | 0.19 | 0.17 | 0.15 | +0.04 | +36.37% | 0.01 | 4 | 229 | 0.44 | 0.13 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.46 | 0.09 | 0.05 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 49 | 249 | 0.47 | 0.06 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.52 | 0.04 | 0.03 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.72 | 0.02 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 0.00 | 2 | 32 | 0.54 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 144 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,476 | 0.82 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 863 | 1.08 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 8.00 | 0.04 | 0.12 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 11 | 13,799 | 0.67 | -0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 0.07 | 0.10 | 0.09 | 0.03 | -0.08 | -72.73% | 0.01 | 5 | 6,979 | 0.55 | -0.05 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 0.14 | 0.17 | 0.16 | 0.16 | -0.08 | -33.34% | 0.02 | 310 | 10,114 | 0.51 | -0.09 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 0.26 | 0.30 | 0.28 | 0.27 | -0.19 | -41.31% | 0.03 | 85 | 18,815 | 0.48 | -0.15 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 0.49 | 0.53 | 0.51 | 0.52 | -0.25 | -32.47% | 0.04 | 18,317 | 52,602 | 0.46 | -0.24 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 0.84 | 0.89 | 0.87 | 0.86 | -0.44 | -33.85% | 0.07 | 665 | 2,408 | 0.45 | -0.36 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 1.34 | 1.38 | 1.36 | 1.45 | -0.48 | -24.87% | 0.10 | 40 | 899 | 0.44 | -0.49 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 1.97 | 2.01 | 1.99 | 2.00 | -0.70 | -25.93% | 0.13 | 4 | 229 | 0.43 | -0.62 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 2.65 | 2.77 | 2.71 | 3.40 | -0.10 | -2.86% | 0.17 | 1 | 10 | 0.41 | -0.72 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 3.55 | 3.70 | 3.63 | 4.00 | -1.40 | -25.93% | 0.21 | 40 | 2 | 0.45 | -0.80 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 4.45 | 4.55 | 4.50 | 9.28 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.49 | -0.87 | 0.07 | 0.00 | 4/4/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 4.85 | 5.50 | 5.18 | 6.27 | -2.56 | -29.00% | 0.27 | 5 | 0 | 0.50 | -0.91 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 6.40 | 6.50 | 6.45 | 8.46 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.50 | -0.94 | 0.04 | 0.00 | 7/25/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 7.40 | 7.50 | 7.45 | % | 0.35 | 0 | 0 | 0.79 | -0.96 | 0.03 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 8.40 | 8.50 | 8.45 | 10.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.06 | -0.98 | 0.02 | 0.00 | 7/7/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 9.40 | 9.60 | 9.50 | % | 0.41 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 10.40 | 10.60 | 10.50 | % | 0.44 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 11.40 | 11.50 | 11.45 | % | 0.46 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 26.00 | 12.40 | 12.50 | 12.45 | % | 0.48 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |