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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.55 | 12.20 | 11.38 | 11.53 | +0.90 | +8.47% | 11.38 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 2.00 | 9.55 | 11.80 | 10.68 | 9.90 | 0.00 | 0.00% | 5.34 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:47 PM EST |
| 3.00 | 8.15 | 10.45 | 9.30 | 9.30 | 0.00 | 0.00% | 3.10 | 0 | 3 | 5.65 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 4.00 | 8.20 | 8.30 | 8.25 | % | 2.06 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 5.00 | 7.20 | 7.35 | 7.28 | 7.90 | 0.00 | 0.00% | 1.46 | 0 | 27 | 2.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 6.00 | 5.75 | 6.35 | 6.05 | 6.95 | 0.00 | 0.00% | 1.01 | 0 | 20 | 1.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 7.00 | 5.00 | 5.50 | 5.25 | 4.80 | 0.00 | 0.00% | 0.75 | 0 | 49 | 1.16 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:47 PM EST |
| 8.00 | 4.25 | 4.35 | 4.30 | 4.29 | -0.71 | -14.20% | 0.54 | 1 | 199 | 0.91 | 1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 9.00 | 3.10 | 3.35 | 3.23 | 3.35 | -0.75 | -18.30% | 0.36 | 110 | 288 | 0.57 | 0.97 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 10.00 | 2.35 | 2.48 | 2.42 | 2.49 | -0.71 | -22.19% | 0.24 | 204 | 2,021 | 0.58 | 0.91 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 11.00 | 1.54 | 1.59 | 1.57 | 1.57 | -0.68 | -30.23% | 0.14 | 105 | 3,182 | 0.53 | 0.78 | 0.15 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 12.00 | 0.91 | 0.93 | 0.92 | 0.91 | -0.51 | -35.92% | 0.08 | 753 | 34,376 | 0.51 | 0.59 | 0.20 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 13.00 | 0.48 | 0.50 | 0.49 | 0.48 | -0.41 | -46.07% | 0.04 | 6,720 | 9,381 | 0.51 | 0.39 | 0.20 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 14.00 | 0.24 | 0.25 | 0.25 | 0.25 | -0.22 | -46.81% | 0.02 | 3,917 | 19,976 | 0.52 | 0.23 | 0.16 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 15.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.11 | -45.84% | 0.01 | 3,576 | 7,047 | 0.53 | 0.12 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 16.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 35 | 8,389 | 0.53 | 0.06 | 0.06 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 17.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 95 | 1,678 | 0.59 | 0.03 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 18.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 2,138 | 0.77 | 0.01 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,067 | 0.78 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 35 | 1,213 | 0.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 1,426 | 0.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.10 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/11/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 152 | 1.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,433 | 1.51 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.38 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:47 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 6.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 1 | 329 | 1.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 324 | 1.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 8.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 13 | 1,890 | 0.78 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 9.00 | 0.04 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 0.01 | 44 | 31,066 | 0.65 | -0.03 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 10.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.02 | +22.23% | 0.01 | 640 | 26,511 | 0.57 | -0.09 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 11.00 | 0.28 | 0.29 | 0.29 | 0.28 | +0.09 | +47.37% | 0.03 | 9,552 | 26,362 | 0.53 | -0.22 | 0.15 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 12.00 | 0.63 | 0.64 | 0.64 | 0.63 | +0.22 | +53.66% | 0.05 | 658 | 35,347 | 0.52 | -0.41 | 0.20 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 13.00 | 1.18 | 1.22 | 1.20 | 1.21 | +0.38 | +45.79% | 0.09 | 163 | 7,760 | 0.51 | -0.61 | 0.20 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 14.00 | 1.93 | 1.99 | 1.96 | 1.85 | +0.43 | +30.29% | 0.14 | 167 | 383 | 0.52 | -0.77 | 0.16 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 15.00 | 2.80 | 2.87 | 2.84 | 2.75 | +0.67 | +32.22% | 0.19 | 1 | 2,336 | 0.62 | -0.88 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 16.00 | 3.75 | 3.85 | 3.80 | 5.31 | 0.00 | 0.00% | 0.24 | 0 | 267 | 0.66 | -0.94 | 0.06 | 0.00 | 6/17/2025 | 7/11/2025 3:59:47 PM EST |
| 17.00 | 4.75 | 5.10 | 4.93 | 5.25 | 0.00 | 0.00% | 0.29 | 0 | 209 | 0.67 | -0.97 | 0.03 | 0.00 | 6/6/2025 | 7/11/2025 3:59:47 PM EST |
| 18.00 | 5.70 | 5.80 | 5.75 | 5.60 | +0.70 | +14.29% | 0.32 | 10 | 1 | 0.86 | -0.99 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 19.00 | 6.70 | 6.80 | 6.75 | 6.55 | -0.30 | -4.38% | 0.36 | 24 | 2 | 0.95 | -1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 20.00 | 7.15 | 7.80 | 7.48 | 10.45 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 7/11/2025 3:59:47 PM EST |
| 21.00 | 8.20 | 8.80 | 8.50 | 4.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 7/11/2025 3:59:47 PM EST |
| 22.00 | 9.70 | 9.80 | 9.75 | % | 0.44 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 23.00 | 10.15 | 10.80 | 10.48 | 11.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:47 PM EST |
| 24.00 | 11.20 | 11.80 | 11.50 | 6.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 7/11/2025 3:59:47 PM EST |
| 25.00 | 12.20 | 12.80 | 12.50 | % | 0.50 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 26.00 | 13.20 | 13.80 | 13.50 | % | 0.52 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 30.00 | 17.20 | 17.80 | 17.50 | 12.41 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 7/11/2025 3:59:47 PM EST |
| 35.00 | 22.20 | 22.80 | 22.50 | % | 0.64 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST |