Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $12.94 as of 7/10/2025 8:41:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.70 | 12.05 | 11.38 | 12.04 | +1.61 | +15.44% | 11.38 | 7 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 2.00 | 10.25 | 12.10 | 11.18 | 11.15 | +1.48 | +15.31% | 5.59 | 2 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 3.00 | 8.70 | 11.25 | 9.98 | 8.72 | 0.00 | 0.00% | 3.33 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:47 PM EST |
| 4.00 | 7.65 | 10.10 | 8.88 | 7.68 | 0.00 | 0.00% | 2.22 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:47 PM EST |
| 5.00 | 7.30 | 8.00 | 7.65 | 7.16 | +0.23 | +3.32% | 1.53 | 1 | 280 | 5.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 5.50 | 7.00 | 8.80 | 7.90 | 6.01 | 0.00 | 0.00% | 1.44 | 0 | 2 | 8.28 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:47 PM EST |
| 6.00 | 6.90 | 7.05 | 6.98 | 6.32 | +0.67 | +11.86% | 1.16 | 1 | 436 | 3.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 6.50 | 6.00 | 7.80 | 6.90 | 4.80 | 0.00 | 0.00% | 1.06 | 0 | 2 | 6.98 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:47 PM EST |
| 7.00 | 5.80 | 6.05 | 5.93 | 6.09 | +1.31 | +27.41% | 0.85 | 7 | 54 | 2.53 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 7.50 | 4.90 | 6.65 | 5.78 | 4.27 | 0.00 | 0.00% | 0.77 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:47 PM EST |
| 8.00 | 4.55 | 5.00 | 4.78 | 5.00 | +1.55 | +44.93% | 0.60 | 33 | 741 | 2.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 8.50 | 4.30 | 4.50 | 4.40 | 4.55 | +1.79 | +64.86% | 0.52 | 81 | 11 | 1.82 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 9.00 | 3.95 | 4.00 | 3.98 | 4.10 | +1.66 | +68.04% | 0.44 | 49 | 2,900 | 1.61 | 1.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 9.50 | 3.45 | 3.55 | 3.50 | 2.90 | +0.60 | +26.09% | 0.37 | 20 | 32 | 1.41 | 0.99 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 10.00 | 2.85 | 3.05 | 2.95 | 3.01 | +1.45 | +92.95% | 0.30 | 5,341 | 23,096 | 1.21 | 0.98 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 10.50 | 2.46 | 2.52 | 2.49 | 2.53 | +1.46 | +136.45% | 0.24 | 381 | 749 | 0.52 | 0.96 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 11.00 | 1.97 | 2.02 | 2.00 | 2.01 | +1.31 | +187.15% | 0.18 | 1,477 | 56,014 | 0.84 | 0.94 | 0.09 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 11.50 | 1.45 | 1.54 | 1.50 | 1.51 | +1.10 | +268.30% | 0.13 | 1,323 | 3,782 | 0.58 | 0.89 | 0.14 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 12.00 | 1.05 | 1.09 | 1.07 | 1.07 | +0.85 | +386.37% | 0.09 | 8,755 | 47,789 | 0.53 | 0.83 | 0.22 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 12.50 | 0.68 | 0.70 | 0.69 | 0.70 | +0.59 | +536.37% | 0.06 | 3,222 | 6,183 | 0.53 | 0.71 | 0.35 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 13.00 | 0.38 | 0.40 | 0.39 | 0.39 | +0.33 | +550.00% | 0.03 | 56,057 | 65,712 | 0.53 | 0.51 | 0.42 | -0.03 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 13.50 | 0.21 | 0.22 | 0.22 | 0.22 | +0.18 | +450.00% | 0.02 | 33,494 | 405 | 0.54 | 0.32 | 0.36 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 14.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.08 | +266.67% | 0.01 | 4,181 | 23,041 | 0.57 | 0.20 | 0.26 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 14.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 396 | 25 | 0.58 | 0.11 | 0.17 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 4,001 | 33,014 | 0.63 | 0.06 | 0.10 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 46 | 1 | 0.72 | 0.03 | 0.05 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 842 | 0.76 | 0.01 | 0.03 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 1 | 0.76 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 6,263 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.99 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 3,574 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,360 | 1.49 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,174 | 1.79 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 673 | 1.97 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,533 | 2.20 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 15,661 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 961 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:47 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:47 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1,175 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 92,663 | 2.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.06 | +0.05 | +500.00% | 0.02 | 4 | 3 | 4.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 30 | 4.10 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:47 PM EST |
| 6.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 2,553 | 2.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 698 | 2.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 30,376 | 1.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.04 | -0.27 | -87.10% | 0.00 | 56 | 3,121 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,309 | 13,419 | 1.28 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 307 | 2,404 | 1.06 | -0.01 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 1,330 | 69,366 | 0.94 | -0.02 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 10.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 729 | 3,840 | 0.86 | -0.04 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.17 | -80.96% | 0.00 | 2,151 | 40,004 | 0.73 | -0.06 | 0.09 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.38 | -90.48% | 0.00 | 3,033 | 15,963 | 0.61 | -0.11 | 0.14 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 12.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.61 | -85.92% | 0.01 | 10,863 | 27,074 | 0.56 | -0.17 | 0.22 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 12.50 | 0.21 | 0.22 | 0.22 | 0.22 | -0.90 | -80.36% | 0.02 | 4,155 | 18 | 0.55 | -0.29 | 0.35 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 13.00 | 0.42 | 0.44 | 0.43 | 0.44 | -1.18 | -72.84% | 0.03 | 8,606 | 920 | 0.55 | -0.49 | 0.42 | -0.03 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 13.50 | 0.73 | 0.75 | 0.74 | 0.72 | -0.98 | -57.65% | 0.05 | 474 | 7 | 0.55 | -0.68 | 0.36 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 14.00 | 1.11 | 1.22 | 1.17 | 1.02 | -1.50 | -59.53% | 0.08 | 164 | 141 | 0.57 | -0.80 | 0.26 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 14.50 | 1.55 | 1.60 | 1.58 | 1.59 | -1.27 | -44.41% | 0.11 | 31 | 14 | 0.60 | -0.89 | 0.17 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 15.00 | 2.01 | 2.11 | 2.06 | 2.00 | -1.71 | -46.10% | 0.14 | 22 | 15 | 0.69 | -0.94 | 0.10 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 15.50 | 2.53 | 2.60 | 2.57 | 2.51 | % | 0.17 | 33 | 0 | 0.88 | -0.97 | 0.05 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST | |
| 16.00 | 2.69 | 3.10 | 2.90 | 4.25 | -0.38 | -8.21% | 0.18 | 1 | 0 | 0.81 | -0.99 | 0.03 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 16.50 | 3.50 | 3.80 | 3.65 | % | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.01 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 17.00 | 4.00 | 4.35 | 4.18 | 5.70 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.84 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:47 PM EST |
| 18.00 | 5.00 | 5.35 | 5.18 | % | 0.29 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 19.00 | 6.00 | 6.35 | 6.18 | 8.21 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:47 PM EST |
| 20.00 | 7.00 | 7.35 | 7.18 | 8.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:47 PM EST |
| 22.00 | 9.00 | 9.35 | 9.18 | 7.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 7/10/2025 3:59:47 PM EST |
| 25.00 | 11.95 | 12.30 | 12.13 | 13.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:47 PM EST |
| 27.00 | 14.00 | 14.30 | 14.15 | 14.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 7/10/2025 3:59:47 PM EST |
| 30.00 | 17.00 | 17.30 | 17.15 | 12.74 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 7/10/2025 3:59:47 PM EST |
| 35.00 | 21.85 | 22.35 | 22.10 | 23.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:47 PM EST |