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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.20 | 14.00 | 13.10 | 13.44 | 0.00 | 0.00% | 13.10 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 3:59:52 PM EST |
| 2.00 | 11.10 | 13.20 | 12.15 | 12.45 | 0.00 | 0.00% | 6.08 | 0 | 6 | 9.20 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 3:59:52 PM EST |
| 3.00 | 10.10 | 12.65 | 11.38 | 12.65 | 0.00 | 0.00% | 3.79 | 0 | 30 | 7.60 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 3:59:52 PM EST |
| 4.00 | 9.10 | 11.20 | 10.15 | 11.73 | 0.00 | 0.00% | 2.54 | 0 | 6 | 4.98 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 3:59:52 PM EST |
| 5.00 | 8.15 | 10.25 | 9.20 | 10.00 | 0.00 | 0.00% | 1.84 | 0 | 204 | 4.18 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 3:59:52 PM EST |
| 6.00 | 6.65 | 9.65 | 8.15 | 9.63 | 0.00 | 0.00% | 1.36 | 0 | 98 | 4.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 3:59:52 PM EST |
| 7.00 | 6.15 | 8.00 | 7.08 | 8.00 | 0.00 | 0.00% | 1.01 | 0 | 200 | 2.75 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 2/2/2026 3:59:52 PM EST |
| 8.00 | 5.15 | 7.05 | 6.10 | 6.15 | 0.00 | 0.00% | 0.76 | 0 | 2,862 | 2.39 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:52 PM EST |
| 9.00 | 4.60 | 5.05 | 4.83 | 4.43 | 0.00 | 0.00% | 0.54 | 0 | 195 | 1.13 | 0.99 | 0.01 | 0.00 | 1/29/2026 | 2/2/2026 3:59:52 PM EST |
| 10.00 | 3.65 | 4.00 | 3.83 | 3.80 | +0.20 | +5.56% | 0.38 | 35 | 7,535 | 0.86 | 0.97 | 0.03 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 11.00 | 2.63 | 3.15 | 2.89 | 2.54 | 0.00 | 0.00% | 0.26 | 0 | 1,018 | 0.79 | 0.92 | 0.07 | 0.00 | 1/29/2026 | 2/2/2026 3:59:52 PM EST |
| 12.00 | 1.86 | 2.15 | 2.01 | 2.17 | +0.39 | +21.91% | 0.17 | 25 | 3,342 | 0.46 | 0.81 | 0.12 | -0.01 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 13.00 | 1.05 | 1.30 | 1.18 | 1.27 | +0.25 | +24.51% | 0.09 | 383 | 14,263 | 0.39 | 0.67 | 0.16 | -0.01 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 14.00 | 0.74 | 0.75 | 0.75 | 0.74 | +0.18 | +32.15% | 0.05 | 7,922 | 11,304 | 0.44 | 0.49 | 0.19 | -0.01 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 15.00 | 0.37 | 0.40 | 0.39 | 0.38 | +0.09 | +31.04% | 0.03 | 1,904 | 17,897 | 0.43 | 0.31 | 0.17 | -0.01 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 16.00 | 0.17 | 0.20 | 0.19 | 0.17 | +0.02 | +13.34% | 0.01 | 446 | 6,730 | 0.42 | 0.18 | 0.13 | -0.01 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 17.00 | 0.08 | 0.11 | 0.10 | 0.09 | +0.01 | +12.50% | 0.01 | 147 | 9,896 | 0.44 | 0.10 | 0.08 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 18.00 | 0.05 | 0.09 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 18 | 8,157 | 0.49 | 0.05 | 0.05 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 19.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 1,100 | 0.53 | 0.03 | 0.03 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 138 | 3,384 | 0.55 | 0.01 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.71 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 3:59:52 PM EST |
| 22.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,676 | 0.77 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.73 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.86 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.69 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:52 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 | 2/2/2026 3:59:52 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 | 2/2/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,029 | 1.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 2/2/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.95 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 2/2/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 2/2/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,839 | 1.32 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/2/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,034 | 1.09 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26,053 | 0.90 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23,103 | 0.77 | -0.01 | 0.01 | 0.00 | 1/29/2026 | 2/2/2026 3:59:52 PM EST |
| 10.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.01 | -14.29% | 0.01 | 3 | 45,409 | 0.55 | -0.03 | 0.03 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 11.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.04 | -28.58% | 0.01 | 58 | 26,101 | 0.51 | -0.08 | 0.07 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 12.00 | 0.24 | 0.26 | 0.25 | 0.27 | -0.07 | -20.59% | 0.02 | 71 | 28,032 | 0.47 | -0.19 | 0.12 | -0.01 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 13.00 | 0.50 | 0.53 | 0.52 | 0.52 | -0.13 | -20.00% | 0.04 | 460 | 22,219 | 0.45 | -0.33 | 0.16 | -0.01 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 14.00 | 0.94 | 0.98 | 0.96 | 1.01 | -0.18 | -15.13% | 0.07 | 350 | 12,791 | 0.43 | -0.51 | 0.19 | -0.01 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 15.00 | 1.59 | 1.76 | 1.68 | 1.63 | -0.31 | -15.98% | 0.11 | 153 | 12,816 | 0.46 | -0.69 | 0.17 | -0.01 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 16.00 | 2.33 | 2.61 | 2.47 | 2.40 | -0.41 | -14.60% | 0.15 | 6 | 1,142 | 0.43 | -0.82 | 0.13 | -0.01 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 17.00 | 3.10 | 3.50 | 3.30 | 3.20 | -0.45 | -12.33% | 0.19 | 1 | 610 | 0.57 | -0.90 | 0.08 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 18.00 | 4.05 | 4.60 | 4.33 | 4.70 | 0.00 | 0.00% | 0.24 | 0 | 128 | 0.75 | -0.95 | 0.05 | 0.00 | 1/29/2026 | 2/2/2026 3:59:52 PM EST |
| 19.00 | 4.50 | 6.00 | 5.25 | 5.36 | -0.23 | -4.12% | 0.28 | 2 | 36 | 1.13 | -0.97 | 0.03 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 20.00 | 5.10 | 7.15 | 6.13 | 6.75 | 0.00 | 0.00% | 0.31 | 0 | 36 | 1.31 | -0.99 | 0.02 | 0.00 | 1/30/2026 | 2/2/2026 3:59:52 PM EST |
| 21.00 | 5.85 | 9.20 | 7.53 | 7.47 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:52 PM EST |
| 22.00 | 7.10 | 9.15 | 8.13 | 6.63 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:52 PM EST |
| 23.00 | 8.60 | 9.85 | 9.23 | 8.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:52 PM EST |
| 24.00 | 9.10 | 11.00 | 10.05 | 7.98 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 3:59:52 PM EST |
| 25.00 | 10.85 | 11.95 | 11.40 | 11.04 | +1.34 | +13.82% | 0.46 | 1 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 26.00 | 10.80 | 14.20 | 12.50 | 11.33 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 3:59:52 PM EST |
| 30.00 | 15.65 | 16.85 | 16.25 | % | 0.54 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:52 PM EST | |||
| 35.00 | 19.55 | 22.70 | 21.13 | % | 0.60 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:52 PM EST |