Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $11.58 as of 7/29/2025 3:00:09 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 | 10.30 | 10.70 | 10.50 | 10.30 | 0.00 | 0.00% | 10.50 | 0 | 3 | 4.53 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:58:59 PM EST |
| 2.00 | 9.30 | 9.75 | 9.53 | % | 4.76 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 3.00 | 8.30 | 8.75 | 8.53 | 9.90 | 0.00 | 0.00% | 2.84 | 0 | 11 | 2.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:59 PM EST |
| 4.00 | 7.45 | 7.55 | 7.50 | 7.31 | 0.00 | 0.00% | 1.88 | 0 | 27 | 1.38 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:59 PM EST |
| 5.00 | 6.45 | 6.55 | 6.50 | 8.00 | 0.00 | 0.00% | 1.30 | 0 | 55 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:59 PM EST |
| 6.00 | 5.45 | 5.55 | 5.50 | 5.57 | -0.53 | -8.69% | 0.92 | 12 | 35 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 7.00 | 4.50 | 4.55 | 4.53 | 4.60 | 0.00 | 0.00% | 0.65 | 0 | 49 | 0.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 8.00 | 3.50 | 3.60 | 3.55 | 3.65 | 0.00 | 0.00% | 0.44 | 0 | 369 | 0.59 | 0.98 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 9.00 | 2.56 | 2.61 | 2.59 | 2.62 | -0.10 | -3.68% | 0.29 | 1 | 1,497 | 0.47 | 0.93 | 0.06 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 10.00 | 1.68 | 1.72 | 1.70 | 1.72 | -0.11 | -6.02% | 0.17 | 9 | 5,174 | 0.42 | 0.84 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 11.00 | 0.96 | 1.00 | 0.98 | 0.99 | -0.10 | -9.18% | 0.09 | 99 | 4,772 | 0.40 | 0.67 | 0.21 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 12.00 | 0.49 | 0.51 | 0.50 | 0.50 | -0.06 | -10.72% | 0.04 | 1,431 | 12,978 | 0.39 | 0.44 | 0.24 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 13.00 | 0.23 | 0.24 | 0.24 | 0.23 | -0.02 | -8.00% | 0.02 | 38,606 | 34,071 | 0.40 | 0.25 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 14.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.01 | -8.34% | 0.01 | 41 | 10,293 | 0.42 | 0.14 | 0.12 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 15.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 18 | 19,044 | 0.45 | 0.08 | 0.08 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 16.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 9 | 1,767 | 0.46 | 0.05 | 0.05 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 17.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,946 | 0.54 | 0.02 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,076 | 0.64 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.01 | 0.00 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17,828 | 0.76 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,688 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:59 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 24.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.97 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.15 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.30 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 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 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.67 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:59 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 22,453 | 0.55 | -0.02 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 9.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.01 | 56 | 22,970 | 0.46 | -0.07 | 0.06 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 10.00 | 0.17 | 0.18 | 0.18 | 0.18 | +0.02 | +12.50% | 0.02 | 1,009 | 55,694 | 0.42 | -0.16 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 11.00 | 0.45 | 0.46 | 0.46 | 0.45 | +0.03 | +7.15% | 0.04 | 341 | 32,669 | 0.40 | -0.33 | 0.21 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 12.00 | 0.95 | 0.98 | 0.97 | 0.98 | +0.08 | +8.89% | 0.08 | 744 | 19,684 | 0.39 | -0.56 | 0.24 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 13.00 | 1.67 | 1.73 | 1.70 | 1.66 | 0.00 | 0.00% | 0.13 | 0 | 1,739 | 0.40 | -0.75 | 0.18 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 14.00 | 2.56 | 2.63 | 2.60 | 2.40 | 0.00 | 0.00% | 0.19 | 0 | 112 | 0.48 | -0.86 | 0.12 | 0.00 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 15.00 | 3.50 | 3.60 | 3.55 | 3.41 | 0.00 | 0.00% | 0.24 | 0 | 18,418 | 0.51 | -0.92 | 0.08 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 16.00 | 4.50 | 4.60 | 4.55 | 3.65 | 0.00 | 0.00% | 0.28 | 0 | 14 | 0.60 | -0.95 | 0.05 | 0.00 | 7/11/2025 | 7/29/2025 1:58:59 PM EST |
| 17.00 | 5.50 | 5.60 | 5.55 | 5.43 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.69 | -0.98 | 0.02 | 0.00 | 7/8/2025 | 7/29/2025 1:58:59 PM EST |
| 18.00 | 6.50 | 6.60 | 6.55 | 8.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 7/29/2025 1:58:59 PM EST |
| 19.00 | 7.50 | 7.60 | 7.55 | % | 0.40 | 0 | 0 | 0.83 | -1.00 | 0.01 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 20.00 | 8.50 | 8.60 | 8.55 | 8.30 | 0.00 | 0.00% | 0.43 | 0 | 14 | 0.90 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:59 PM EST |
| 21.00 | 9.50 | 9.60 | 9.55 | % | 0.45 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 22.00 | 10.50 | 10.60 | 10.55 | 10.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 1:58:59 PM EST |
| 23.00 | 11.50 | 11.60 | 11.55 | % | 0.50 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 24.00 | 12.50 | 12.60 | 12.55 | 11.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 25.00 | 13.50 | 13.60 | 13.55 | 13.77 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:58:59 PM EST |
| 26.00 | 14.50 | 14.60 | 14.55 | % | 0.56 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 30.00 | 18.50 | 18.60 | 18.55 | 19.46 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 1:58:59 PM EST |
| 35.00 | 23.50 | 23.60 | 23.55 | 23.65 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:58:59 PM EST |