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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.70 | 11.25 | 9.98 | 8.80 | 0.00 | 0.00% | 3.33 | 0 | 1 | 8.18 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:47 PM EST |
| 4.00 | 8.90 | 11.10 | 10.00 | % | 2.50 | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 5.00 | 7.65 | 10.10 | 8.88 | % | 1.78 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 5.50 | 7.40 | 9.60 | 8.50 | % | 1.55 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 6.00 | 6.75 | 9.00 | 7.88 | 5.21 | 0.00 | 0.00% | 1.31 | 0 | 5 | 5.77 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:47 PM EST |
| 6.50 | 5.90 | 8.60 | 7.25 | % | 1.12 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 7.00 | 5.40 | 8.10 | 6.75 | 5.80 | +1.15 | +24.74% | 0.96 | 1 | 2 | 5.05 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 7.50 | 4.90 | 7.60 | 6.25 | % | 0.83 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 8.00 | 4.70 | 7.10 | 5.90 | % | 0.74 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 8.50 | 4.35 | 4.65 | 4.50 | 4.49 | +1.22 | +37.31% | 0.53 | 20 | 2 | 1.34 | 0.99 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 9.00 | 3.80 | 4.50 | 4.15 | 4.15 | +1.59 | +62.11% | 0.46 | 5 | 48 | 0.58 | 0.98 | 0.02 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 9.50 | 3.10 | 5.15 | 4.13 | 2.28 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.70 | 0.95 | 0.04 | -0.01 | 7/3/2025 | 7/10/2025 3:59:47 PM EST |
| 10.00 | 3.00 | 3.20 | 3.10 | 3.20 | +1.50 | +88.24% | 0.31 | 15 | 195 | 1.00 | 0.94 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 10.50 | 2.50 | 2.63 | 2.57 | 2.62 | +1.34 | +104.69% | 0.24 | 26 | 179 | 0.60 | 0.90 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 11.00 | 2.07 | 2.22 | 2.15 | 2.20 | +1.25 | +131.58% | 0.20 | 194 | 533 | 0.63 | 0.87 | 0.10 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 11.50 | 1.64 | 1.72 | 1.68 | 1.70 | +1.03 | +153.74% | 0.15 | 373 | 1,037 | 0.58 | 0.82 | 0.14 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 12.00 | 1.29 | 1.34 | 1.32 | 1.31 | +0.86 | +191.12% | 0.11 | 467 | 878 | 0.60 | 0.74 | 0.18 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 12.50 | 0.97 | 1.01 | 0.99 | 1.00 | +0.71 | +244.83% | 0.08 | 178 | 344 | 0.57 | 0.64 | 0.21 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 13.00 | 0.72 | 0.74 | 0.73 | 0.75 | +0.55 | +275.00% | 0.06 | 1,185 | 652 | 0.57 | 0.53 | 0.22 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 13.50 | 0.49 | 0.53 | 0.51 | 0.52 | +0.41 | +372.73% | 0.04 | 518 | 253 | 0.57 | 0.42 | 0.21 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 14.00 | 0.34 | 0.37 | 0.36 | 0.38 | +0.25 | +192.31% | 0.03 | 493 | 334 | 0.57 | 0.33 | 0.19 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 14.50 | 0.23 | 0.25 | 0.24 | 0.24 | +0.17 | +242.86% | 0.02 | 768 | 139 | 0.57 | 0.26 | 0.17 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 15.00 | 0.15 | 0.22 | 0.19 | 0.16 | +0.11 | +220.00% | 0.01 | 250 | 214 | 0.60 | 0.19 | 0.14 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 15.50 | 0.09 | 0.13 | 0.11 | 0.13 | +0.09 | +225.00% | 0.01 | 25 | 171 | 0.58 | 0.14 | 0.11 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 16.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.05 | +250.00% | 0.01 | 28 | 268 | 0.60 | 0.11 | 0.09 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 16.50 | 0.03 | 0.07 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 150 | 204 | 0.60 | 0.08 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.02 | % | 0.00 | 3 | 0 | 0.77 | 0.04 | 0.05 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST | |
| 17.50 | 0.00 | 1.28 | 0.64 | % | 0.04 | 0 | 0 | 2.05 | 0.02 | 0.03 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 1.27 | 0.64 | % | 0.04 | 0 | 0 | 2.12 | 0.01 | 0.02 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.01 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.69 | 0.35 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.53 | 0.27 | 0.14 | 0.00 | 0.00% | 0.09 | 0 | 1 | 5.57 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.54 | 0.27 | % | 0.07 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.58 | 0.29 | % | 0.06 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 5.50 | 0.00 | 0.63 | 0.32 | % | 0.06 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.71 | 0.36 | % | 0.06 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 6.50 | 0.00 | 0.82 | 0.41 | % | 0.06 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 1.03 | 0.52 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:47 PM EST |
| 7.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.54 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.85 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:47 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.20 | -0.01 | 0.01 | 0.00 | 7/7/2025 | 7/10/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.98 | -0.02 | 0.02 | 0.00 | 7/9/2025 | 7/10/2025 3:59:47 PM EST |
| 9.50 | 0.04 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 0.01 | 64 | 863 | 0.81 | -0.05 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.04 | -0.12 | -75.00% | 0.01 | 204 | 1,717 | 0.75 | -0.06 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 10.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.19 | -70.37% | 0.01 | 236 | 1,400 | 0.68 | -0.10 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 11.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.30 | -69.77% | 0.01 | 758 | 1,006 | 0.64 | -0.13 | 0.10 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 11.50 | 0.19 | 0.22 | 0.21 | 0.20 | -0.46 | -69.70% | 0.02 | 280 | 510 | 0.60 | -0.18 | 0.14 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 12.00 | 0.31 | 0.35 | 0.33 | 0.32 | -0.65 | -67.01% | 0.03 | 373 | 227 | 0.59 | -0.26 | 0.18 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 12.50 | 0.48 | 0.52 | 0.50 | 0.48 | -0.79 | -62.21% | 0.04 | 339 | 23 | 0.58 | -0.36 | 0.21 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 13.00 | 0.69 | 0.75 | 0.72 | 0.65 | -1.02 | -61.08% | 0.06 | 220 | 14 | 0.57 | -0.47 | 0.22 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 13.50 | 0.98 | 1.07 | 1.03 | 0.98 | -1.10 | -52.89% | 0.08 | 25 | 8 | 0.57 | -0.58 | 0.21 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 14.00 | 1.32 | 1.48 | 1.40 | 1.51 | -0.97 | -39.12% | 0.10 | 2 | 5 | 0.61 | -0.67 | 0.19 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 14.50 | 1.70 | 1.88 | 1.79 | 1.70 | -1.22 | -41.79% | 0.12 | 53 | 5 | 0.62 | -0.74 | 0.17 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 15.00 | 2.09 | 2.31 | 2.20 | 2.07 | -1.48 | -41.69% | 0.15 | 14 | 2 | 0.61 | -0.81 | 0.14 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 15.50 | 2.57 | 3.50 | 3.04 | % | 0.20 | 0 | 0 | 1.46 | -0.86 | 0.11 | -0.01 | 7/10/2025 3:59:47 PM EST | |||
| 16.00 | 3.05 | 4.30 | 3.68 | % | 0.23 | 0 | 0 | 1.81 | -0.89 | 0.09 | -0.01 | 7/10/2025 3:59:47 PM EST | |||
| 16.50 | 3.50 | 4.75 | 4.13 | % | 0.25 | 0 | 0 | 1.86 | -0.92 | 0.07 | -0.01 | 7/10/2025 3:59:47 PM EST | |||
| 17.00 | 4.00 | 5.75 | 4.88 | 4.02 | % | 0.29 | 1 | 0 | 2.36 | -0.96 | 0.05 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST | |
| 17.50 | 4.25 | 6.35 | 5.30 | % | 0.30 | 0 | 0 | 2.53 | -0.98 | 0.03 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 18.00 | 5.00 | 7.15 | 6.08 | % | 0.34 | 0 | 0 | 2.85 | -0.99 | 0.02 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 19.00 | 6.00 | 8.15 | 7.08 | % | 0.37 | 0 | 0 | 3.01 | -1.00 | 0.01 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 20.00 | 7.00 | 9.15 | 8.08 | % | 0.40 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 22.50 | 9.50 | 10.80 | 10.15 | 10.50 | -0.50 | -4.55% | 0.45 | 1 | 1 | 2.77 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |