Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $12.58 as of 8/22/2025 7:40:13 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 | 8.90 | 12.15 | 10.53 | % | 3.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 4.00 | 7.90 | 10.45 | 9.18 | % | 2.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 5.00 | 6.90 | 8.60 | 7.75 | 7.63 | 0.00 | 0.00% | 1.55 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 6.00 | 7.00 | 8.40 | 7.70 | % | 1.28 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 6.50 | 7.00 | 7.10 | 7.05 | % | 1.08 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.00 | 6.50 | 6.60 | 6.55 | % | 0.94 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.50 | 5.60 | 6.60 | 6.10 | % | 0.81 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 5.50 | 6.35 | 5.93 | 3.75 | 0.00 | 0.00% | 0.74 | 0 | 11 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 8.50 | 5.05 | 5.10 | 5.08 | 3.09 | 0.00 | 0.00% | 0.60 | 0 | 11 | 1.41 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 4.50 | 4.60 | 4.55 | 4.25 | 0.00 | 0.00% | 0.51 | 0 | 150 | 1.25 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 9.50 | 4.00 | 4.15 | 4.08 | 4.00 | % | 0.43 | 2 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 10.00 | 3.55 | 3.65 | 3.60 | 3.50 | +0.89 | +34.10% | 0.36 | 5 | 36 | 0.97 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 10.50 | 3.05 | 3.20 | 3.13 | 3.00 | +0.59 | +24.49% | 0.30 | 1 | 9 | 0.83 | 0.98 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 2.53 | 2.61 | 2.57 | 2.42 | +0.75 | +44.91% | 0.23 | 5 | 126 | 0.86 | 0.97 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.50 | 2.06 | 2.13 | 2.10 | 2.05 | +0.65 | +46.43% | 0.18 | 74 | 1,008 | 0.60 | 0.95 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 1.58 | 1.65 | 1.62 | 1.57 | +0.80 | +103.90% | 0.14 | 355 | 1,491 | 0.41 | 0.90 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.50 | 1.15 | 1.19 | 1.17 | 1.13 | +0.68 | +151.12% | 0.09 | 263 | 1,968 | 0.41 | 0.84 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 0.72 | 0.80 | 0.76 | 0.71 | +0.48 | +208.70% | 0.06 | 358 | 2,341 | 0.41 | 0.72 | 0.31 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.50 | 0.44 | 0.50 | 0.47 | 0.48 | +0.36 | +300.00% | 0.03 | 364 | 776 | 0.41 | 0.55 | 0.37 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 0.27 | 0.28 | 0.28 | 0.27 | +0.19 | +237.50% | 0.02 | 17,226 | 4,539 | 0.42 | 0.37 | 0.35 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 14.50 | 0.14 | 0.15 | 0.15 | 0.15 | +0.12 | +400.00% | 0.01 | 322 | 552 | 0.42 | 0.22 | 0.27 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.06 | 0.09 | 0.08 | 0.09 | +0.08 | +800.00% | 0.01 | 2,183 | 16,160 | 0.46 | 0.11 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.50 | 0.04 | 0.05 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 47 | 254 | 0.47 | 0.05 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.14 | +0.13 | +1,300.00% | 0.00 | 114 | 43 | 0.62 | 0.02 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.69 | 0.35 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.64 | 0.00 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.42 | 0.21 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.82 | 0.41 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.72 | 0.36 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.48 | 0.24 | % | 0.06 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.42 | 0.21 | % | 0.04 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.62 | 0.31 | % | 0.05 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.54 | 0.27 | % | 0.04 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.42 | 0.21 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.68 | 0.34 | % | 0.05 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.61 | 0.31 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.57 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,821 | 0.93 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.01 | 0.00 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 512 | 0.70 | -0.02 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 52 | 1,248 | 0.62 | -0.03 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 8 | 4,913 | 0.54 | -0.05 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 37 | 1,077 | 0.47 | -0.10 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.50 | 0.09 | 0.11 | 0.10 | 0.09 | -0.28 | -75.68% | 0.01 | 299 | 925 | 0.44 | -0.16 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 0.18 | 0.21 | 0.20 | 0.17 | -0.47 | -73.44% | 0.02 | 1,857 | 1,333 | 0.41 | -0.28 | 0.31 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.50 | 0.32 | 0.42 | 0.37 | 0.42 | -0.60 | -58.83% | 0.03 | 543 | 259 | 0.42 | -0.45 | 0.37 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 0.61 | 0.84 | 0.73 | 0.68 | -0.82 | -54.67% | 0.05 | 69 | 105 | 0.45 | -0.63 | 0.35 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 14.50 | 1.05 | 1.20 | 1.13 | 1.18 | -0.83 | -41.30% | 0.08 | 2 | 7 | 0.50 | -0.78 | 0.27 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 1.48 | 1.53 | 1.51 | 1.55 | -0.88 | -36.22% | 0.10 | 11 | 27 | 0.62 | -0.89 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.50 | 1.95 | 1.99 | 1.97 | 2.08 | -0.57 | -21.51% | 0.13 | 3 | 1 | 0.50 | -0.95 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 2.43 | 2.50 | 2.47 | 2.46 | -0.92 | -27.22% | 0.15 | 70 | 73 | 0.64 | -0.98 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.50 | 2.92 | 3.00 | 2.96 | 3.43 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.64 | -0.99 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 2.95 | 3.50 | 3.23 | 4.42 | 0.00 | 0.00% | 0.19 | 0 | 40 | 1.38 | -1.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 17.50 | 3.70 | 4.00 | 3.85 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 18.00 | 4.40 | 4.50 | 4.45 | 4.53 | -0.87 | -16.12% | 0.25 | 1 | 30 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 5.35 | 5.50 | 5.43 | 5.55 | % | 0.29 | 1 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 20.00 | 6.40 | 6.50 | 6.45 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 21.00 | 7.40 | 7.50 | 7.45 | % | 0.35 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 8.40 | 8.50 | 8.45 | % | 0.38 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.50 | 8.90 | 9.00 | 8.95 | % | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 23.00 | 9.40 | 9.50 | 9.45 | % | 0.41 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 11.40 | 11.50 | 11.45 | % | 0.46 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |