Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $11.58 as of 7/8/2025 8:20:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.50 | 9.85 | 9.18 | 8.72 | +0.17 | +1.99% | 3.06 | 310 | 140 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 4.00 | 7.50 | 7.65 | 7.58 | 7.58 | -0.02 | -0.27% | 1.90 | 717 | 1,111 | 5.69 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 5.00 | 6.55 | 6.65 | 6.60 | 6.57 | -0.05 | -0.76% | 1.32 | 700 | 700 | 5.54 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 5.50 | 6.00 | 6.20 | 6.10 | 6.10 | -0.04 | -0.66% | 1.11 | 1,095 | 115 | 5.57 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 6.00 | 5.50 | 5.75 | 5.63 | 5.62 | -0.04 | -0.71% | 0.94 | 986 | 293 | 5.45 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 6.50 | 5.05 | 5.15 | 5.10 | 5.05 | -0.13 | -2.51% | 0.78 | 355 | 27 | 3.97 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 7.00 | 4.55 | 4.65 | 4.60 | 4.57 | -0.13 | -2.77% | 0.66 | 165 | 15 | 3.52 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 7.50 | 4.05 | 4.15 | 4.10 | 4.10 | +0.08 | +1.99% | 0.55 | 105 | 70 | 3.11 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 8.00 | 3.55 | 3.80 | 3.68 | 3.57 | 0.00 | 0.00% | 0.46 | 82 | 27 | 3.71 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 8.50 | 3.05 | 3.30 | 3.18 | 3.09 | +0.11 | +3.70% | 0.37 | 80 | 59 | 3.24 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 9.00 | 2.54 | 2.86 | 2.70 | 2.58 | +0.08 | +3.20% | 0.30 | 57 | 37 | 3.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 9.50 | 1.87 | 2.46 | 2.17 | 2.08 | +0.10 | +5.06% | 0.23 | 15 | 24 | 3.82 | 1.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 10.00 | 1.55 | 1.62 | 1.59 | 1.60 | +0.02 | +1.27% | 0.16 | 86 | 323 | 0.94 | 0.98 | 0.05 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 10.50 | 1.10 | 1.16 | 1.13 | 1.10 | -0.03 | -2.66% | 0.11 | 178 | 991 | 0.70 | 0.93 | 0.17 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 11.00 | 0.65 | 0.68 | 0.67 | 0.66 | -0.04 | -5.72% | 0.06 | 302 | 2,214 | 0.67 | 0.80 | 0.38 | -0.04 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 11.50 | 0.31 | 0.33 | 0.32 | 0.33 | -0.02 | -5.72% | 0.03 | 2,982 | 9,123 | 0.66 | 0.56 | 0.57 | -0.05 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 12.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 4,760 | 10,498 | 0.67 | 0.29 | 0.49 | -0.04 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 12.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1,488 | 17,199 | 0.71 | 0.13 | 0.28 | -0.03 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1,611 | 3,600 | 0.83 | 0.05 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 12,035 | 0.99 | 0.01 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 200 | 1.04 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.32 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 648 | 1.35 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 1.63 | 0.82 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 3 | 6.71 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.94 | 0.47 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.24 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 1.24 | 0.62 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 4 | 6.24 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 1.16 | 0.58 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 6.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.03 | 0.52 | % | 0.03 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.21 | 0.11 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 1.02 | 0.51 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.51 | 0.26 | % | 0.04 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.21 | 0.11 | 0.39 | % | 0.02 | 1 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 7.50 | 0.00 | 0.21 | 0.11 | 0.55 | % | 0.01 | 1 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.93 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,568 | 1.65 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,659 | 1.38 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 391 | 22,875 | 1.12 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1,287 | 7,489 | 0.93 | -0.02 | 0.05 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 936 | 19,642 | 0.75 | -0.07 | 0.17 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 11.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 3,015 | 31,906 | 0.67 | -0.20 | 0.38 | -0.04 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 11.50 | 0.23 | 0.24 | 0.24 | 0.23 | -0.04 | -14.82% | 0.02 | 3,125 | 11,602 | 0.66 | -0.44 | 0.57 | -0.05 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 12.00 | 0.52 | 0.56 | 0.54 | 0.54 | -0.01 | -1.82% | 0.05 | 2,997 | 1,118 | 0.71 | -0.71 | 0.49 | -0.04 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 12.50 | 0.95 | 1.07 | 1.01 | 0.93 | -0.07 | -7.00% | 0.08 | 57 | 123 | 0.83 | -0.87 | 0.28 | -0.03 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 13.00 | 1.35 | 2.15 | 1.75 | 1.52 | 0.00 | 0.00% | 0.13 | 0 | 39 | 3.58 | -0.95 | 0.13 | -0.01 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 13.50 | 1.84 | 3.50 | 2.67 | % | 0.20 | 0 | 0 | 5.41 | -0.99 | 0.03 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 14.00 | 2.35 | 3.95 | 3.15 | 2.33 | 0.00 | 0.00% | 0.23 | 0 | 21 | 5.62 | -1.00 | 0.01 | 0.00 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 14.50 | 2.85 | 4.50 | 3.68 | 2.77 | 0.00 | 0.00% | 0.25 | 0 | 1 | 6.06 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 15.00 | 3.35 | 5.40 | 4.38 | 3.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 7.31 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 15.50 | 3.85 | 4.90 | 4.38 | 3.99 | +0.31 | +8.43% | 0.28 | 7 | 2 | 5.12 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 16.00 | 4.40 | 5.50 | 4.95 | 4.47 | +0.32 | +7.72% | 0.31 | 7 | 5 | 5.62 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 16.50 | 4.85 | 6.20 | 5.53 | 5.05 | -0.06 | -1.18% | 0.34 | 20 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 17.00 | 5.40 | 5.60 | 5.50 | 5.53 | -0.06 | -1.08% | 0.32 | 35 | 5 | 3.26 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 18.00 | 6.40 | 7.05 | 6.73 | 6.40 | -0.92 | -12.57% | 0.37 | 45 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 19.00 | 7.20 | 7.60 | 7.40 | 7.40 | -0.90 | -10.85% | 0.39 | 50 | 5 | 5.27 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 20.00 | 8.35 | 10.30 | 9.33 | 8.60 | % | 0.47 | 20 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |