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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.90 | 6.85 | 5.88 | % | 1.18 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 6.50 | 5.05 | 5.20 | 5.13 | % | 0.79 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 7.00 | 3.95 | 4.70 | 4.33 | % | 0.62 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 7.50 | 3.30 | 4.25 | 3.78 | % | 0.50 | 0 | 0 | 0.87 | 0.99 | 0.01 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 8.00 | 2.97 | 3.75 | 3.36 | % | 0.42 | 0 | 0 | 0.85 | 0.98 | 0.02 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 8.50 | 2.80 | 4.00 | 3.40 | % | 0.40 | 0 | 0 | 0.73 | 0.95 | 0.04 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 9.00 | 2.42 | 2.88 | 2.65 | % | 0.29 | 0 | 0 | 0.86 | 0.92 | 0.07 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 9.50 | 2.06 | 2.37 | 2.22 | % | 0.23 | 0 | 0 | 0.90 | 0.88 | 0.09 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 10.00 | 1.81 | 1.93 | 1.87 | 1.99 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.64 | 0.81 | 0.12 | -0.01 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 10.50 | 1.21 | 1.55 | 1.38 | % | 0.13 | 0 | 0 | 0.76 | 0.74 | 0.15 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 11.00 | 0.99 | 1.25 | 1.12 | 1.30 | +0.17 | +15.05% | 0.10 | 3 | 52 | 0.73 | 0.65 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 11.50 | 0.71 | 1.06 | 0.89 | 0.92 | +0.08 | +9.53% | 0.08 | 23 | 76 | 0.51 | 0.56 | 0.19 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 12.00 | 0.65 | 0.71 | 0.68 | 0.78 | +0.07 | +9.86% | 0.06 | 105 | 64 | 0.52 | 0.47 | 0.19 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 12.50 | 0.46 | 0.66 | 0.56 | 0.48 | -0.12 | -20.00% | 0.04 | 12 | 51 | 0.56 | 0.38 | 0.18 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 13.00 | 0.32 | 0.38 | 0.35 | 0.39 | +0.03 | +8.34% | 0.03 | 5 | 8 | 0.53 | 0.30 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 13.50 | 0.22 | 0.28 | 0.25 | 0.31 | +0.07 | +29.17% | 0.02 | 2 | 9 | 0.53 | 0.23 | 0.15 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 14.00 | 0.15 | 0.92 | 0.54 | 0.19 | +0.02 | +11.77% | 0.04 | 1 | 105 | 1.29 | 0.17 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 14.50 | 0.10 | 0.16 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.68 | 0.13 | 0.10 | -0.01 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 15.00 | 0.07 | 0.10 | 0.09 | 0.11 | +0.02 | +22.23% | 0.01 | 4 | 112 | 0.51 | 0.10 | 0.08 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 1.56 | 0.78 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 61 | 1.85 | 0.07 | 0.06 | 0.00 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.13 | 0.05 | 0.05 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 2.09 | 0.03 | 0.03 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.01 | 0.02 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.28 | 0.64 | % | 0.03 | 0 | 0 | 2.19 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.93 | 0.47 | % | 0.09 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 1.28 | 0.64 | % | 0.10 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.28 | 0.64 | 0.04 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 2.00 | 1.00 | % | 0.13 | 0 | 0 | 2.94 | -0.01 | 0.01 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.69 | -0.02 | 0.02 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.04 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 9.00 | 0.09 | 0.14 | 0.12 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.63 | -0.08 | 0.07 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 9.50 | 0.14 | 0.21 | 0.18 | 0.15 | -0.03 | -16.67% | 0.02 | 10 | 20 | 0.99 | -0.12 | 0.09 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 10.00 | 0.23 | 0.27 | 0.25 | 0.25 | -0.01 | -3.85% | 0.03 | 19 | 131 | 0.55 | -0.19 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 10.50 | 0.35 | 0.38 | 0.37 | 0.36 | -0.01 | -2.71% | 0.04 | 47 | 82 | 0.52 | -0.26 | 0.15 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 11.00 | 0.49 | 0.59 | 0.54 | 0.53 | -0.05 | -8.63% | 0.05 | 20 | 25 | 0.51 | -0.35 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 11.50 | 0.74 | 1.06 | 0.90 | 0.68 | -0.12 | -15.00% | 0.08 | 13 | 3 | 0.60 | -0.44 | 0.19 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 12.00 | 1.00 | 1.07 | 1.04 | 0.87 | -0.14 | -13.87% | 0.09 | 2 | 35 | 0.51 | -0.53 | 0.19 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 12.50 | 1.32 | 1.43 | 1.38 | 1.23 | -0.14 | -10.22% | 0.11 | 1 | 9 | 0.51 | -0.62 | 0.18 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 13.00 | 1.03 | 1.75 | 1.39 | % | 0.11 | 0 | 0 | 0.52 | -0.70 | 0.17 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 13.50 | 1.48 | 2.29 | 1.89 | % | 0.14 | 0 | 0 | 0.62 | -0.77 | 0.15 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 14.00 | 1.81 | 2.61 | 2.21 | % | 0.16 | 0 | 0 | 0.75 | -0.83 | 0.12 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 14.50 | 2.94 | 3.65 | 3.30 | % | 0.23 | 0 | 0 | 0.57 | -0.87 | 0.10 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 15.00 | 3.40 | 4.15 | 3.78 | % | 0.25 | 0 | 0 | 0.56 | -0.90 | 0.08 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 15.50 | 3.85 | 4.00 | 3.93 | % | 0.25 | 0 | 0 | 0.61 | -0.93 | 0.06 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 16.00 | 4.25 | 4.70 | 4.48 | % | 0.28 | 0 | 0 | 0.66 | -0.95 | 0.05 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 16.50 | 4.85 | 5.80 | 5.33 | % | 0.32 | 0 | 0 | 0.70 | -0.97 | 0.03 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 17.50 | 5.85 | 6.00 | 5.93 | % | 0.34 | 0 | 0 | 1.75 | -0.99 | 0.02 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 20.00 | 8.35 | 8.50 | 8.43 | 8.25 | % | 0.42 | 115 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 22.50 | 10.85 | 12.90 | 11.88 | % | 0.53 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST |