Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $13.47 as of 1/30/2026 5:50:13 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 | 11.75 | 13.65 | 12.70 | 13.44 | 0.00 | 0.00% | 12.70 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 2.00 | 10.75 | 12.65 | 11.70 | 12.45 | 0.00 | 0.00% | 5.85 | 0 | 6 | 8.11 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 3.00 | 9.80 | 11.65 | 10.73 | 12.65 | 0.00 | 0.00% | 3.58 | 0 | 30 | 5.72 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:54 PM EST |
| 4.00 | 8.30 | 11.05 | 9.68 | 11.73 | 0.00 | 0.00% | 2.42 | 0 | 6 | 5.23 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 7.85 | 9.95 | 8.90 | 10.00 | 0.00 | 0.00% | 1.78 | 0 | 204 | 4.15 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 6.35 | 8.65 | 7.50 | 9.63 | 0.00 | 0.00% | 1.25 | 0 | 98 | 3.14 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 5.25 | 7.60 | 6.43 | 8.00 | 0.00 | 0.00% | 0.92 | 0 | 200 | 2.61 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 4.05 | 6.60 | 5.33 | 6.15 | 0.00 | 0.00% | 0.67 | 0 | 2,862 | 2.21 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 4.25 | 4.75 | 4.50 | 4.43 | 0.00 | 0.00% | 0.50 | 0 | 195 | 1.14 | 0.98 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 3.30 | 3.75 | 3.53 | 3.60 | +0.10 | +2.86% | 0.35 | 1 | 7,534 | 0.92 | 0.95 | 0.04 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 2.37 | 2.91 | 2.64 | 2.54 | 0.00 | 0.00% | 0.24 | 0 | 1,018 | 0.55 | 0.88 | 0.08 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 1.63 | 1.98 | 1.81 | 1.78 | +0.03 | +1.72% | 0.15 | 48 | 3,300 | 0.52 | 0.77 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 1.00 | 1.05 | 1.03 | 1.02 | -0.15 | -12.83% | 0.08 | 184 | 14,139 | 0.43 | 0.60 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 0.56 | 0.58 | 0.57 | 0.56 | -0.11 | -16.42% | 0.04 | 2,388 | 9,041 | 0.42 | 0.42 | 0.19 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.07 | -19.45% | 0.02 | 1,219 | 17,765 | 0.42 | 0.25 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 16.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 108 | 6,729 | 0.43 | 0.15 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 17.00 | 0.07 | 0.12 | 0.10 | 0.08 | -0.03 | -27.28% | 0.01 | 102 | 9,901 | 0.47 | 0.09 | 0.07 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 18.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 13 | 8,162 | 0.47 | 0.06 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 19.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,100 | 0.53 | 0.03 | 0.03 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 3,379 | 0.57 | 0.02 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.73 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 22.00 | 0.01 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,676 | 0.80 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.93 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.20 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.95 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.93 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/30/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.02 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,029 | 1.14 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/30/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.86 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/30/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,839 | 1.25 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,034 | 1.24 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 26,053 | 1.22 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23,103 | 0.75 | -0.02 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 0.07 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 11 | 45,410 | 0.56 | -0.05 | 0.04 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 0.13 | 0.16 | 0.15 | 0.14 | +0.01 | +7.70% | 0.01 | 58 | 26,081 | 0.48 | -0.12 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 0.31 | 0.34 | 0.33 | 0.34 | +0.03 | +9.68% | 0.03 | 870 | 27,680 | 0.45 | -0.23 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 0.65 | 0.68 | 0.67 | 0.65 | +0.06 | +10.17% | 0.05 | 403 | 22,075 | 0.44 | -0.40 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 1.19 | 1.22 | 1.21 | 1.19 | +0.07 | +6.25% | 0.09 | 2,098 | 11,225 | 0.43 | -0.58 | 0.19 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 1.91 | 1.98 | 1.95 | 1.94 | +0.23 | +13.45% | 0.13 | 167 | 12,757 | 0.44 | -0.75 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 16.00 | 2.49 | 2.93 | 2.71 | 2.81 | 0.00 | 0.00% | 0.17 | 0 | 1,142 | 0.54 | -0.85 | 0.11 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 17.00 | 3.60 | 3.85 | 3.73 | 3.65 | -0.13 | -3.44% | 0.22 | 5 | 607 | 0.57 | -0.91 | 0.07 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 18.00 | 4.35 | 4.85 | 4.60 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 128 | 0.66 | -0.94 | 0.05 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 19.00 | 5.20 | 6.25 | 5.73 | 5.59 | 0.00 | 0.00% | 0.30 | 0 | 85 | 1.07 | -0.97 | 0.03 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 5.50 | 7.30 | 6.40 | 6.75 | +0.27 | +4.17% | 0.32 | 6 | 37 | 1.19 | -0.98 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 21.00 | 7.15 | 8.50 | 7.83 | 7.47 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 22.00 | 8.10 | 9.75 | 8.93 | 6.63 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 23.00 | 8.95 | 10.25 | 9.60 | 8.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 24.00 | 10.00 | 11.85 | 10.93 | 7.98 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 10.95 | 12.75 | 11.85 | 9.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 26.00 | 12.00 | 13.75 | 12.88 | 11.33 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 30.00 | 15.95 | 18.35 | 17.15 | % | 0.57 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 35.00 | 21.05 | 22.70 | 21.88 | % | 0.63 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |