Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $12.97 as of 10/30/2025 7:40:47 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 | 11.30 | 13.40 | 12.35 | 11.20 | 0.00 | 0.00% | 12.35 | 0 | 217 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/30/2025 3:59:57 PM EST |
| 2.00 | 10.30 | 12.45 | 11.38 | 9.90 | 0.00 | 0.00% | 5.69 | 0 | 53 | 9.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:57 PM EST |
| 3.00 | 9.30 | 11.45 | 10.38 | 9.71 | 0.00 | 0.00% | 3.46 | 0 | 36 | 6.35 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:57 PM EST |
| 4.00 | 7.75 | 10.20 | 8.98 | 7.60 | 0.00 | 0.00% | 2.25 | 0 | 307 | 4.51 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 3:59:57 PM EST |
| 5.00 | 6.80 | 9.20 | 8.00 | 8.22 | 0.00 | 0.00% | 1.60 | 0 | 126 | 3.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/30/2025 3:59:57 PM EST |
| 6.00 | 6.35 | 8.20 | 7.28 | 7.35 | 0.00 | 0.00% | 1.21 | 0 | 19 | 3.10 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 7.00 | 5.35 | 6.90 | 6.13 | 6.50 | 0.00 | 0.00% | 0.88 | 0 | 3,972 | 2.32 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 8.00 | 4.60 | 5.45 | 5.03 | 4.92 | 0.00 | 0.00% | 0.63 | 0 | 3,759 | 1.53 | 0.98 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 9.00 | 3.60 | 4.30 | 3.95 | 4.60 | 0.00 | 0.00% | 0.44 | 0 | 507 | 1.12 | 0.95 | 0.03 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 10.00 | 2.82 | 3.20 | 3.01 | 3.22 | +0.07 | +2.23% | 0.30 | 65 | 8,067 | 0.80 | 0.91 | 0.06 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 11.00 | 1.93 | 2.47 | 2.20 | 2.33 | +0.30 | +14.78% | 0.20 | 26 | 3,452 | 0.57 | 0.82 | 0.11 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 12.00 | 1.31 | 1.40 | 1.36 | 1.35 | -0.05 | -3.58% | 0.11 | 62 | 10,689 | 0.48 | 0.68 | 0.16 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 13.00 | 0.80 | 0.84 | 0.82 | 0.82 | -0.12 | -12.77% | 0.06 | 347 | 15,939 | 0.47 | 0.51 | 0.18 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 14.00 | 0.42 | 0.48 | 0.45 | 0.45 | -0.06 | -11.77% | 0.03 | 403 | 21,440 | 0.46 | 0.35 | 0.16 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 15.00 | 0.22 | 0.26 | 0.24 | 0.28 | 0.00 | 0.00% | 0.02 | 105 | 15,464 | 0.47 | 0.23 | 0.13 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 16.00 | 0.11 | 0.16 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 76 | 14,846 | 0.48 | 0.14 | 0.09 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 17.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 13 | 9,851 | 0.49 | 0.09 | 0.06 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 930 | 0.58 | 0.05 | 0.04 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 42 | 265 | 0.53 | 0.03 | 0.03 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,195 | 0.54 | 0.02 | 0.02 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 34 | 0.71 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 3,911 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 5,891 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,388 | 0.80 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,207 | 0.89 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,604 | 1.11 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 4,709 | 3.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 976 | 2.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23,562 | 2.08 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/30/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,238 | 1.55 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:57 PM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100,770 | 1.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,396 | 1.30 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 15,846 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 8.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 20 | 20,783 | 0.72 | -0.02 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 9.00 | 0.01 | 0.12 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 5 | 39,054 | 0.58 | -0.05 | 0.03 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 10.00 | 0.09 | 0.13 | 0.11 | 0.11 | +0.01 | +10.00% | 0.01 | 10 | 68,448 | 0.53 | -0.09 | 0.06 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 11.00 | 0.23 | 0.24 | 0.24 | 0.24 | +0.02 | +9.10% | 0.02 | 961 | 21,429 | 0.49 | -0.18 | 0.11 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 12.00 | 0.49 | 0.55 | 0.52 | 0.51 | +0.04 | +8.52% | 0.04 | 475 | 7,982 | 0.48 | -0.32 | 0.16 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 13.00 | 0.94 | 1.02 | 0.98 | 0.95 | +0.04 | +4.40% | 0.08 | 19 | 19,636 | 0.47 | -0.49 | 0.18 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 14.00 | 1.55 | 1.67 | 1.61 | 1.63 | +0.04 | +2.52% | 0.12 | 5 | 5,395 | 0.46 | -0.65 | 0.16 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 15.00 | 2.32 | 2.57 | 2.45 | 2.32 | +0.15 | +6.92% | 0.16 | 5 | 6,086 | 0.49 | -0.77 | 0.13 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 16.00 | 2.75 | 3.60 | 3.18 | 3.25 | 0.00 | 0.00% | 0.20 | 0 | 138 | 0.73 | -0.86 | 0.09 | -0.01 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 17.00 | 3.30 | 4.85 | 4.08 | 3.95 | 0.00 | 0.00% | 0.24 | 0 | 6,119 | 1.00 | -0.91 | 0.06 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 18.00 | 4.65 | 5.75 | 5.20 | 6.30 | 0.00 | 0.00% | 0.29 | 0 | 27 | 1.04 | -0.95 | 0.04 | 0.00 | 10/13/2025 | 10/30/2025 3:59:57 PM EST |
| 19.00 | 5.45 | 6.90 | 6.18 | 7.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.23 | -0.97 | 0.03 | 0.00 | 10/3/2025 | 10/30/2025 3:59:57 PM EST |
| 20.00 | 6.65 | 7.90 | 7.28 | 7.48 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.32 | -0.98 | 0.02 | 0.00 | 9/15/2025 | 10/30/2025 3:59:57 PM EST |
| 21.00 | 7.65 | 8.90 | 8.28 | 8.34 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 7/17/2025 | 10/30/2025 3:59:57 PM EST |
| 22.00 | 8.45 | 9.90 | 9.18 | 10.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 10/30/2025 3:59:57 PM EST |
| 23.00 | 9.65 | 11.30 | 10.48 | % | 0.46 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 24.00 | 10.45 | 11.90 | 11.18 | % | 0.47 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 25.00 | 11.05 | 12.90 | 11.98 | 13.35 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 10/30/2025 3:59:57 PM EST |
| 26.00 | 12.65 | 14.30 | 13.48 | % | 0.52 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 27.00 | 13.45 | 14.90 | 14.18 | 17.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 10/30/2025 3:59:57 PM EST |
| 30.00 | 16.05 | 17.90 | 16.98 | 17.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:57 PM EST |
| 35.00 | 21.45 | 22.90 | 22.18 | 22.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/30/2025 3:59:57 PM EST |