Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $12.22 as of 7/11/2025 8:00:08 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 | 8.55 | 11.35 | 9.95 | % | 3.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 4.00 | 8.20 | 9.55 | 8.88 | % | 2.22 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 5.00 | 7.20 | 9.35 | 8.28 | % | 1.66 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 5.50 | 6.70 | 8.55 | 7.63 | % | 1.39 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 6.00 | 6.20 | 8.35 | 7.28 | % | 1.21 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 6.50 | 5.70 | 7.85 | 6.78 | % | 1.04 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 7.00 | 5.10 | 7.40 | 6.25 | % | 0.89 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 7.50 | 4.45 | 6.90 | 5.68 | 5.48 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 8.00 | 4.00 | 6.30 | 5.15 | % | 0.64 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 8.50 | 3.60 | 5.00 | 4.30 | 5.03 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.66 | 0.99 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 9.00 | 2.99 | 3.55 | 3.27 | 4.63 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.93 | 0.98 | 0.03 | 0.00 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 9.50 | 2.78 | 3.90 | 3.34 | 2.84 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.71 | 0.94 | 0.05 | -0.01 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 10.00 | 2.34 | 2.46 | 2.40 | 2.44 | 0.00 | 0.00% | 0.24 | 0 | 55 | 0.66 | 0.91 | 0.08 | -0.01 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 10.50 | 1.87 | 1.97 | 1.92 | 2.02 | -0.68 | -25.19% | 0.18 | 2 | 43 | 0.59 | 0.85 | 0.12 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 11.00 | 1.48 | 1.55 | 1.52 | 2.05 | -0.14 | -6.40% | 0.14 | 1 | 83 | 0.56 | 0.78 | 0.16 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 11.50 | 1.14 | 1.24 | 1.19 | 1.24 | -0.62 | -33.34% | 0.10 | 81 | 289 | 0.57 | 0.70 | 0.19 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 12.00 | 0.83 | 0.87 | 0.85 | 0.87 | -0.57 | -39.59% | 0.07 | 78 | 272 | 0.53 | 0.59 | 0.22 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 12.50 | 0.60 | 0.62 | 0.61 | 0.61 | -0.44 | -41.91% | 0.05 | 86 | 256 | 0.53 | 0.48 | 0.23 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 13.00 | 0.41 | 0.44 | 0.43 | 0.43 | -0.35 | -44.88% | 0.03 | 20,868 | 449 | 0.52 | 0.37 | 0.22 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 13.50 | 0.27 | 0.30 | 0.29 | 0.32 | -0.26 | -44.83% | 0.02 | 31 | 344 | 0.52 | 0.28 | 0.19 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 14.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.25 | -56.82% | 0.01 | 68 | 210 | 0.53 | 0.21 | 0.16 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 14.50 | 0.12 | 0.15 | 0.14 | 0.16 | -0.15 | -48.39% | 0.01 | 16 | 313 | 0.54 | 0.15 | 0.13 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 15.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 4 | 185 | 0.56 | 0.11 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 15.50 | 0.06 | 0.19 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,112 | 0.67 | 0.08 | 0.08 | 0.00 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 16.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 136 | 0.59 | 0.06 | 0.06 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 16.50 | 0.01 | 0.18 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.75 | 0.04 | 0.04 | 0.00 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 17.00 | 0.01 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.15 | 0.02 | 0.02 | 0.00 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.01 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 24.00 | 0.00 | 1.04 | 0.52 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 1.03 | 0.52 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 26.00 | 0.00 | 1.03 | 0.52 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.51 | 0.26 | 0.22 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.51 | 0.26 | % | 0.05 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 5.50 | 0.00 | 0.73 | 0.37 | % | 0.07 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.76 | 0.38 | % | 0.06 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 6.50 | 0.00 | 0.52 | 0.26 | % | 0.04 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.52 | 0.26 | % | 0.04 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.71 | 0.36 | % | 0.05 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:47 PM EST |
| 8.50 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.59 | -0.01 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 137 | 1.43 | -0.02 | 0.03 | 0.00 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 9.50 | 0.06 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 136 | 2,881 | 0.64 | -0.06 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 10.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.03 | +50.00% | 0.01 | 6 | 299 | 0.59 | -0.09 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 10.50 | 0.15 | 0.17 | 0.16 | 0.15 | +0.05 | +50.00% | 0.02 | 63 | 1,379 | 0.58 | -0.15 | 0.12 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 11.00 | 0.23 | 0.25 | 0.24 | 0.24 | +0.10 | +71.43% | 0.02 | 331 | 614 | 0.55 | -0.22 | 0.16 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 11.50 | 0.32 | 0.40 | 0.36 | 0.39 | +0.17 | +77.28% | 0.03 | 223 | 224 | 0.54 | -0.30 | 0.19 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 12.00 | 0.56 | 0.59 | 0.58 | 0.56 | +0.19 | +51.36% | 0.05 | 126 | 98 | 0.53 | -0.41 | 0.22 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 12.50 | 0.82 | 0.85 | 0.84 | 0.82 | +0.27 | +49.10% | 0.07 | 82 | 38 | 0.52 | -0.52 | 0.23 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 13.00 | 1.13 | 1.16 | 1.15 | 1.05 | +0.32 | +43.84% | 0.09 | 26 | 22 | 0.52 | -0.63 | 0.22 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 13.50 | 1.47 | 1.69 | 1.58 | 1.36 | +0.37 | +37.38% | 0.12 | 12 | 20 | 0.58 | -0.72 | 0.19 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 14.00 | 1.86 | 2.12 | 1.99 | 1.80 | +0.46 | +34.33% | 0.14 | 101 | 102 | 0.59 | -0.79 | 0.16 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 14.50 | 2.31 | 2.96 | 2.64 | 1.72 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.79 | -0.85 | 0.13 | -0.01 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 15.00 | 2.77 | 2.88 | 2.83 | 2.90 | +0.70 | +31.82% | 0.19 | 10 | 15 | 0.52 | -0.89 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 15.50 | 3.25 | 4.50 | 3.88 | 3.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.51 | -0.92 | 0.08 | 0.00 | 7/7/2025 | 7/11/2025 3:59:47 PM EST |
| 16.00 | 3.35 | 5.25 | 4.30 | % | 0.27 | 0 | 0 | 1.83 | -0.94 | 0.06 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 16.50 | 3.95 | 6.20 | 5.08 | % | 0.31 | 0 | 0 | 2.10 | -0.96 | 0.04 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 17.00 | 4.50 | 5.95 | 5.23 | 4.00 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.75 | -0.98 | 0.02 | 0.00 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 18.00 | 5.70 | 7.70 | 6.70 | % | 0.37 | 0 | 0 | 2.48 | -1.00 | 0.01 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 19.00 | 6.70 | 8.70 | 7.70 | % | 0.41 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 20.00 | 7.70 | 9.70 | 8.70 | % | 0.43 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 21.00 | 8.70 | 10.35 | 9.53 | % | 0.45 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 22.00 | 9.70 | 11.70 | 10.70 | % | 0.49 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 22.50 | 10.20 | 12.20 | 11.20 | % | 0.50 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 23.00 | 10.70 | 12.70 | 11.70 | % | 0.51 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 24.00 | 11.70 | 13.70 | 12.70 | % | 0.53 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 25.00 | 12.70 | 14.70 | 13.70 | % | 0.55 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 26.00 | 13.70 | 15.70 | 14.70 | % | 0.57 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST |