Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $12.76 as of 11/14/2025 8:50:06 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 | 10.65 | 13.05 | 11.85 | 11.20 | 0.00 | 0.00% | 11.85 | 0 | 217 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/14/2025 3:59:58 PM EST |
| 2.00 | 10.25 | 12.15 | 11.20 | 9.90 | 0.00 | 0.00% | 5.60 | 0 | 53 | 9.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/14/2025 3:59:58 PM EST |
| 3.00 | 8.75 | 11.20 | 9.98 | 9.70 | 0.00 | 0.00% | 3.33 | 0 | 35 | 6.86 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:58 PM EST |
| 4.00 | 7.75 | 10.05 | 8.90 | 7.60 | 0.00 | 0.00% | 2.23 | 0 | 307 | 5.19 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/14/2025 3:59:58 PM EST |
| 5.00 | 6.95 | 8.05 | 7.50 | 8.05 | 0.00 | 0.00% | 1.50 | 0 | 126 | 2.35 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/14/2025 3:59:58 PM EST |
| 6.00 | 5.95 | 7.75 | 6.85 | 7.65 | 0.00 | 0.00% | 1.14 | 0 | 19 | 3.09 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:58 PM EST |
| 7.00 | 5.45 | 6.10 | 5.78 | 6.50 | 0.00 | 0.00% | 0.83 | 0 | 3,972 | 1.69 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/14/2025 3:59:58 PM EST |
| 8.00 | 4.65 | 5.15 | 4.90 | 5.40 | 0.00 | 0.00% | 0.61 | 0 | 3,758 | 1.46 | 1.00 | 0.01 | 0.00 | 11/6/2025 | 11/14/2025 3:59:58 PM EST |
| 9.00 | 3.75 | 4.10 | 3.93 | 4.47 | 0.00 | 0.00% | 0.44 | 0 | 505 | 1.11 | 0.97 | 0.02 | 0.00 | 11/10/2025 | 11/14/2025 3:59:58 PM EST |
| 10.00 | 2.71 | 3.05 | 2.88 | 2.95 | 0.00 | 0.00% | 0.29 | 0 | 8,072 | 0.80 | 0.93 | 0.06 | -0.01 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 11.00 | 1.87 | 2.24 | 2.06 | 2.08 | -0.19 | -8.37% | 0.19 | 51 | 3,475 | 0.57 | 0.84 | 0.11 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 12.00 | 1.19 | 1.26 | 1.23 | 1.23 | -0.27 | -18.00% | 0.10 | 59 | 10,473 | 0.49 | 0.70 | 0.18 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 13.00 | 0.65 | 0.67 | 0.66 | 0.65 | -0.21 | -24.42% | 0.05 | 554 | 16,592 | 0.47 | 0.49 | 0.22 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 14.00 | 0.31 | 0.33 | 0.32 | 0.33 | -0.12 | -26.67% | 0.02 | 8,345 | 32,198 | 0.47 | 0.29 | 0.19 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 15.00 | 0.13 | 0.16 | 0.15 | 0.13 | -0.11 | -45.84% | 0.01 | 196 | 14,941 | 0.47 | 0.15 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 16.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 7,695 | 23,285 | 0.48 | 0.08 | 0.08 | 0.00 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 9,837 | 0.53 | 0.03 | 0.04 | 0.00 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 894 | 0.68 | 0.01 | 0.02 | 0.00 | 11/12/2025 | 11/14/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.71 | 0.00 | 0.01 | 0.00 | 11/11/2025 | 11/14/2025 3:59:58 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,223 | 0.67 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.85 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/14/2025 3:59:58 PM EST |
| 22.00 | 0.02 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 3,912 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/14/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/14/2025 3:59:58 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,898 | 0.94 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,386 | 0.95 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,204 | 1.16 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,612 | 1.23 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:58 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4,711 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 978 | 2.51 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23,562 | 2.48 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/14/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,238 | 1.74 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/14/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100,743 | 1.30 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,396 | 1.17 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15,837 | 1.07 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 20,818 | 0.90 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 9.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 506 | 39,065 | 0.65 | -0.03 | 0.02 | 0.00 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 10.00 | 0.05 | 0.11 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 78 | 67,664 | 0.58 | -0.07 | 0.06 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 11.00 | 0.15 | 0.18 | 0.17 | 0.16 | +0.01 | +6.67% | 0.02 | 563 | 21,983 | 0.51 | -0.16 | 0.11 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 12.00 | 0.39 | 0.41 | 0.40 | 0.39 | +0.03 | +8.34% | 0.03 | 678 | 10,133 | 0.48 | -0.30 | 0.18 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 13.00 | 0.83 | 0.85 | 0.84 | 0.84 | +0.12 | +16.67% | 0.06 | 264 | 21,977 | 0.47 | -0.51 | 0.22 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 14.00 | 1.05 | 1.65 | 1.35 | 1.51 | +0.16 | +11.86% | 0.10 | 21 | 5,758 | 0.58 | -0.71 | 0.19 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 15.00 | 2.16 | 2.46 | 2.31 | 1.92 | 0.00 | 0.00% | 0.15 | 0 | 6,077 | 0.60 | -0.85 | 0.13 | -0.01 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 16.00 | 3.05 | 3.40 | 3.23 | 2.85 | 0.00 | 0.00% | 0.20 | 0 | 140 | 0.68 | -0.92 | 0.08 | 0.00 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 17.00 | 4.00 | 4.35 | 4.18 | 3.67 | 0.00 | 0.00% | 0.25 | 0 | 5,987 | 0.74 | -0.97 | 0.04 | 0.00 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 18.00 | 4.70 | 5.75 | 5.23 | 6.30 | 0.00 | 0.00% | 0.29 | 0 | 27 | 1.23 | -0.99 | 0.02 | 0.00 | 10/13/2025 | 11/14/2025 3:59:58 PM EST |
| 19.00 | 5.75 | 7.10 | 6.43 | 7.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.01 | 0.00 | 10/3/2025 | 11/14/2025 3:59:58 PM EST |
| 20.00 | 6.70 | 8.40 | 7.55 | 7.48 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.94 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/14/2025 3:59:58 PM EST |
| 21.00 | 7.55 | 9.40 | 8.48 | 8.34 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 11/14/2025 3:59:58 PM EST |
| 22.00 | 8.55 | 9.80 | 9.18 | 10.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 11/14/2025 3:59:58 PM EST |
| 23.00 | 9.55 | 10.85 | 10.20 | % | 0.44 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 24.00 | 10.55 | 12.40 | 11.48 | % | 0.48 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 25.00 | 11.50 | 13.40 | 12.45 | 13.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 11/14/2025 3:59:58 PM EST |
| 26.00 | 12.15 | 14.35 | 13.25 | 12.83 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:58 PM EST |
| 27.00 | 12.95 | 14.80 | 13.88 | 17.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 11/14/2025 3:59:58 PM EST |
| 30.00 | 16.50 | 18.40 | 17.45 | 17.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/14/2025 3:59:58 PM EST |
| 35.00 | 20.30 | 24.00 | 22.15 | 22.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/14/2025 3:59:58 PM EST |