Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $14.05 as of 11/28/2025 8:40:10 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 | 8.40 | 10.30 | 9.35 | 8.55 | 0.00 | 0.00% | 1.87 | 0 | 2 | 9.58 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 6.00 | 7.25 | 9.30 | 8.28 | 7.60 | 0.00 | 0.00% | 1.38 | 0 | 2 | 8.12 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 6.50 | 6.75 | 8.80 | 7.78 | 7.17 | 0.00 | 0.00% | 1.20 | 0 | 1 | 7.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 7.00 | 6.25 | 8.30 | 7.28 | 6.93 | 0.00 | 0.00% | 1.04 | 0 | 2 | 6.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 7.50 | 5.75 | 7.80 | 6.78 | % | 0.90 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 8.00 | 5.25 | 7.30 | 6.28 | % | 0.79 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 8.50 | 5.00 | 6.80 | 5.90 | % | 0.69 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 9.00 | 4.40 | 6.30 | 5.35 | 4.96 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 9.50 | 3.90 | 5.80 | 4.85 | 3.70 | 0.00 | 0.00% | 0.51 | 0 | 2 | 4.69 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:57 PM EST |
| 10.00 | 3.45 | 4.30 | 3.88 | 3.92 | +0.16 | +4.26% | 0.39 | 2 | 34 | 2.19 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 10.50 | 2.90 | 4.10 | 3.50 | 3.19 | 0.00 | 0.00% | 0.33 | 0 | 27 | 2.64 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 11.00 | 2.84 | 4.30 | 3.57 | 2.96 | -0.04 | -1.34% | 0.32 | 3 | 59 | 3.60 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 11.50 | 2.04 | 3.20 | 2.62 | 2.51 | +0.38 | +17.84% | 0.23 | 2 | 22 | 2.27 | 0.99 | 0.02 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 12.00 | 1.96 | 2.20 | 2.08 | 2.00 | +0.08 | +4.17% | 0.17 | 35 | 974 | 1.06 | 0.96 | 0.06 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 12.50 | 1.55 | 1.62 | 1.59 | 1.59 | -0.01 | -0.63% | 0.13 | 59 | 1,097 | 0.74 | 0.92 | 0.12 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 13.00 | 1.08 | 1.16 | 1.12 | 1.12 | +0.02 | +1.82% | 0.09 | 272 | 5,160 | 0.53 | 0.85 | 0.21 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 13.50 | 0.68 | 0.74 | 0.71 | 0.72 | +0.05 | +7.47% | 0.05 | 939 | 3,707 | 0.50 | 0.72 | 0.33 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 14.00 | 0.38 | 0.40 | 0.39 | 0.39 | +0.03 | +8.34% | 0.03 | 1,072 | 5,242 | 0.49 | 0.53 | 0.42 | -0.03 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 14.50 | 0.18 | 0.20 | 0.19 | 0.20 | +0.02 | +11.12% | 0.01 | 4,303 | 2,919 | 0.48 | 0.33 | 0.39 | -0.03 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 0.06 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 0.01 | 573 | 832 | 0.46 | 0.18 | 0.27 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 15.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 40 | 419 | 0.50 | 0.09 | 0.16 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 55 | 78 | 0.54 | 0.04 | 0.08 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 16.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 164 | 0.99 | 0.01 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 103 | 1.09 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.82 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.11 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:57 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 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 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 2 | 8 | 3.92 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.39 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:57 PM EST |
| 6.50 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.16 | 0 | 1 | 9.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:57 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 41 | 1.13 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 695 | 2,325 | 0.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 97 | 819 | 0.76 | -0.01 | 0.02 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 150 | 3,220 | 0.61 | -0.04 | 0.06 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 540 | 3,780 | 0.57 | -0.08 | 0.12 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 13.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 1,103 | 5,665 | 0.52 | -0.15 | 0.21 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 13.50 | 0.15 | 0.18 | 0.17 | 0.15 | -0.06 | -28.58% | 0.01 | 2,765 | 2,230 | 0.49 | -0.28 | 0.33 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 14.00 | 0.34 | 0.37 | 0.36 | 0.35 | -0.07 | -16.67% | 0.03 | 1,205 | 1,929 | 0.47 | -0.47 | 0.42 | -0.03 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 14.50 | 0.63 | 0.67 | 0.65 | 0.63 | -0.09 | -12.50% | 0.04 | 71 | 57 | 0.46 | -0.67 | 0.39 | -0.03 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 0.93 | 1.29 | 1.11 | 1.09 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.90 | -0.82 | 0.27 | -0.02 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 15.50 | 1.42 | 1.78 | 1.60 | 1.53 | -0.18 | -10.53% | 0.10 | 4 | 1 | 1.07 | -0.91 | 0.16 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 16.00 | 1.80 | 2.21 | 2.01 | 2.00 | +0.05 | +2.57% | 0.13 | 1 | 21 | 1.13 | -0.96 | 0.08 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 16.50 | 2.04 | 2.62 | 2.33 | % | 0.14 | 0 | 0 | 1.11 | -0.99 | 0.03 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 17.00 | 2.50 | 3.25 | 2.88 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.49 | -1.00 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 17.50 | 3.10 | 3.60 | 3.35 | % | 0.19 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 18.00 | 3.55 | 4.25 | 3.90 | 3.95 | -0.35 | -8.14% | 0.22 | 2 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 19.00 | 4.80 | 5.25 | 5.03 | 4.79 | -0.11 | -2.25% | 0.26 | 20 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 20.00 | 5.35 | 6.25 | 5.80 | 7.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:57 PM EST |
| 21.00 | 6.35 | 7.40 | 6.88 | 7.25 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 22.50 | 7.85 | 9.30 | 8.58 | % | 0.38 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |