Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $13.27 as of 2/2/2026 7:00:53 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 | 8.30 | 10.75 | 9.53 | 9.05 | +0.50 | +5.85% | 1.91 | 126 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 6.00 | 7.30 | 9.75 | 8.53 | 7.80 | -0.24 | -2.99% | 1.42 | 167 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 7.00 | 6.25 | 8.75 | 7.50 | 7.44 | +0.36 | +5.09% | 1.07 | 133 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 8.00 | 4.70 | 7.75 | 6.23 | 5.96 | -0.17 | -2.78% | 0.78 | 35 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 9.00 | 3.80 | 6.10 | 4.95 | 5.67 | % | 0.55 | 23 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST | |
| 10.00 | 3.35 | 4.15 | 3.75 | 3.82 | +0.37 | +10.73% | 0.38 | 52 | 59 | 3.52 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 10.50 | 2.23 | 3.65 | 2.94 | 2.95 | 0.00 | 0.00% | 0.28 | 0 | 58 | 3.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:52 PM EST |
| 11.00 | 2.51 | 3.05 | 2.78 | 2.71 | +0.48 | +21.53% | 0.25 | 53 | 85 | 2.52 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 11.50 | 1.74 | 3.85 | 2.80 | 2.25 | +0.43 | +23.63% | 0.24 | 5 | 4 | 5.04 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 12.00 | 1.62 | 1.93 | 1.78 | 1.72 | +0.41 | +31.30% | 0.15 | 435 | 318 | 1.34 | 0.99 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 12.50 | 1.03 | 1.47 | 1.25 | 1.30 | +0.47 | +56.63% | 0.10 | 7 | 201 | 1.34 | 0.96 | 0.13 | -0.01 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 13.00 | 0.70 | 0.78 | 0.74 | 0.66 | +0.20 | +43.48% | 0.06 | 121 | 377 | 0.63 | 0.85 | 0.34 | -0.02 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 13.50 | 0.33 | 0.39 | 0.36 | 0.36 | +0.16 | +80.00% | 0.03 | 1,500 | 1,794 | 0.43 | 0.63 | 0.58 | -0.03 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 14.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.08 | +133.34% | 0.01 | 8,964 | 2,610 | 0.44 | 0.33 | 0.56 | -0.03 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1,845 | 1,657 | 0.41 | 0.12 | 0.30 | -0.01 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1,054 | 1,955 | 0.51 | 0.03 | 0.09 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 167 | 619 | 0.62 | 0.00 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 454 | 1,947 | 0.75 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 403 | 0.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.31 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.43 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 106 | 3.68 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.65 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.49 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 4.31 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.21 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:52 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 4 | 3.25 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:52 PM EST | |||
| 10.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 311 | 0.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 1,227 | 0.92 | -0.01 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 141 | 988 | 0.56 | -0.04 | 0.13 | -0.01 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 13.00 | 0.04 | 0.06 | 0.05 | 0.07 | -0.10 | -58.83% | 0.00 | 840 | 14,107 | 0.47 | -0.15 | 0.34 | -0.02 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 13.50 | 0.15 | 0.18 | 0.17 | 0.18 | -0.23 | -56.10% | 0.01 | 1,903 | 2,703 | 0.45 | -0.37 | 0.58 | -0.03 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 14.00 | 0.41 | 0.50 | 0.46 | 0.46 | -0.30 | -39.48% | 0.03 | 616 | 2,089 | 0.48 | -0.67 | 0.56 | -0.03 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 14.50 | 0.65 | 0.95 | 0.80 | 0.80 | -0.41 | -33.89% | 0.06 | 92 | 1,480 | 0.71 | -0.88 | 0.30 | -0.01 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 15.00 | 1.24 | 1.50 | 1.37 | 1.23 | -0.52 | -29.72% | 0.09 | 15 | 1,702 | 1.06 | -0.97 | 0.09 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 15.50 | 1.67 | 2.06 | 1.87 | 1.66 | -0.45 | -21.33% | 0.12 | 28 | 228 | 1.42 | -1.00 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 16.00 | 2.01 | 2.70 | 2.36 | 2.58 | 0.00 | 0.00% | 0.15 | 0 | 86 | 1.95 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:52 PM EST |
| 16.50 | 2.58 | 3.30 | 2.94 | 2.79 | -0.41 | -12.82% | 0.18 | 1 | 21 | 2.37 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 17.00 | 2.85 | 3.60 | 3.23 | 3.65 | 0.00 | 0.00% | 0.19 | 0 | 10 | 2.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:52 PM EST |
| 17.50 | 3.35 | 4.10 | 3.73 | 4.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:52 PM EST |
| 18.00 | 3.45 | 4.70 | 4.08 | 4.22 | -0.55 | -11.53% | 0.23 | 2 | 2 | 2.69 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 18.50 | 4.45 | 5.10 | 4.78 | 4.65 | +1.02 | +28.10% | 0.26 | 1 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 19.00 | 4.85 | 5.60 | 5.23 | 5.60 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:52 PM EST |
| 19.50 | 5.50 | 6.10 | 5.80 | 4.11 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:52 PM EST |
| 20.00 | 6.00 | 6.70 | 6.35 | 6.56 | +1.68 | +34.43% | 0.32 | 2 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 20.50 | 6.40 | 7.30 | 6.85 | 6.67 | -0.02 | -0.30% | 0.33 | 1 | 16 | 3.68 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 21.00 | 6.80 | 7.70 | 7.25 | 7.10 | -0.27 | -3.67% | 0.35 | 1 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 22.00 | 7.60 | 8.60 | 8.10 | 8.54 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:52 PM EST |
| 23.00 | 8.60 | 11.30 | 9.95 | 9.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:52 PM EST |
| 24.00 | 9.60 | 12.35 | 10.98 | 10.93 | 0.00 | 0.00% | 0.46 | 0 | 6 | 7.76 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:52 PM EST |
| 25.00 | 10.60 | 13.35 | 11.98 | 11.40 | % | 0.48 | 1 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |