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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.35 | 13.60 | 12.48 | 10.82 | 0.00 | 0.00% | 12.48 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 2.00 | 10.35 | 12.45 | 11.40 | % | 5.70 | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 3.00 | 9.30 | 11.50 | 10.40 | 9.90 | 0.00 | 0.00% | 3.47 | 0 | 11 | 6.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:55 PM EST |
| 4.00 | 8.60 | 10.60 | 9.60 | 7.31 | 0.00 | 0.00% | 2.40 | 0 | 27 | 5.35 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:55 PM EST |
| 5.00 | 8.50 | 8.60 | 8.55 | 7.38 | 0.00 | 0.00% | 1.71 | 0 | 54 | 2.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 6.00 | 7.55 | 8.25 | 7.90 | 7.15 | 0.00 | 0.00% | 1.32 | 0 | 55 | 2.51 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 7.00 | 6.55 | 6.70 | 6.63 | 6.22 | 0.00 | 0.00% | 0.95 | 0 | 91 | 1.34 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 7.50 | 6.05 | 6.15 | 6.10 | % | 0.81 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 5.55 | 5.65 | 5.60 | 5.50 | +0.28 | +5.37% | 0.70 | 7 | 375 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 8.50 | 5.05 | 5.15 | 5.10 | % | 0.60 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 9.00 | 4.05 | 4.65 | 4.35 | 4.45 | +0.20 | +4.71% | 0.48 | 52 | 1,542 | 1.00 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 9.50 | 4.05 | 4.15 | 4.10 | % | 0.43 | 0 | 0 | 0.89 | 0.99 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 10.00 | 3.55 | 3.65 | 3.60 | 3.54 | +0.88 | +33.09% | 0.36 | 159 | 5,311 | 0.78 | 0.97 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 10.50 | 3.10 | 3.20 | 3.15 | 2.45 | +0.23 | +10.36% | 0.30 | 1 | 12 | 0.68 | 0.94 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 2.64 | 2.69 | 2.67 | 2.63 | +0.91 | +52.91% | 0.24 | 135 | 8,135 | 0.54 | 0.92 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.50 | 2.16 | 2.25 | 2.21 | 2.19 | +0.89 | +68.47% | 0.19 | 57 | 4 | 0.52 | 0.88 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 1.75 | 1.80 | 1.78 | 1.77 | +0.81 | +84.38% | 0.15 | 909 | 17,354 | 0.50 | 0.83 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.50 | 1.36 | 1.41 | 1.39 | 1.36 | +0.62 | +83.79% | 0.11 | 416 | 172 | 0.49 | 0.76 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 1.03 | 1.05 | 1.04 | 1.01 | +0.52 | +106.13% | 0.08 | 2,383 | 64,924 | 0.48 | 0.67 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.50 | 0.74 | 0.77 | 0.76 | 0.75 | +0.43 | +134.38% | 0.06 | 1,912 | 540 | 0.47 | 0.55 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 0.52 | 0.54 | 0.53 | 0.53 | +0.31 | +140.91% | 0.04 | 26,604 | 48,340 | 0.47 | 0.43 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 14.50 | 0.34 | 0.38 | 0.36 | 0.36 | +0.21 | +140.00% | 0.02 | 306 | 840 | 0.47 | 0.33 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.24 | 0.25 | 0.25 | 0.24 | +0.14 | +140.00% | 0.02 | 29,872 | 39,458 | 0.47 | 0.24 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.50 | 0.14 | 0.18 | 0.16 | 0.15 | +0.05 | +50.00% | 0.01 | 52 | 238 | 0.47 | 0.18 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.07 | +175.00% | 0.01 | 181 | 12,054 | 0.48 | 0.13 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.50 | 0.05 | 0.08 | 0.07 | 0.05 | +0.03 | +150.00% | 0.00 | 4 | 1 | 0.48 | 0.09 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 5,760 | 0.49 | 0.07 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 4 | 0.56 | 0.04 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 171 | 1,060 | 0.56 | 0.03 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.01 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,652 | 0.67 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,688 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.12 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.30 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.48 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.52 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.39 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 901 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 22,464 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 23,037 | 0.80 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | -0.01 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 857 | 59,330 | 0.65 | -0.03 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 10.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 6 | 318 | 0.58 | -0.06 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 197 | 56,260 | 0.57 | -0.08 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.50 | 0.10 | 0.13 | 0.12 | 0.12 | -0.10 | -45.46% | 0.01 | 107 | 479 | 0.53 | -0.12 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.20 | -52.64% | 0.02 | 1,105 | 32,023 | 0.51 | -0.17 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.50 | 0.28 | 0.29 | 0.29 | 0.29 | -0.33 | -53.23% | 0.02 | 708 | 29,719 | 0.49 | -0.24 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 0.43 | 0.45 | 0.44 | 0.44 | -0.43 | -49.43% | 0.03 | 312 | 7,154 | 0.48 | -0.33 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.50 | 0.65 | 0.68 | 0.67 | 0.66 | -0.56 | -45.91% | 0.05 | 747 | 232 | 0.48 | -0.45 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 0.92 | 0.95 | 0.94 | 0.90 | -0.65 | -41.94% | 0.07 | 178 | 446 | 0.47 | -0.57 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 14.50 | 1.24 | 1.28 | 1.26 | 1.30 | -0.36 | -21.69% | 0.09 | 1 | 2 | 0.47 | -0.67 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 1.63 | 1.68 | 1.66 | 1.78 | -0.74 | -29.37% | 0.11 | 7 | 18,439 | 0.48 | -0.76 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.50 | 2.02 | 2.11 | 2.07 | 2.21 | % | 0.13 | 2 | 0 | 0.47 | -0.82 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 16.00 | 2.49 | 2.54 | 2.52 | 3.47 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.59 | -0.87 | 0.11 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 16.50 | 2.83 | 3.00 | 2.92 | % | 0.18 | 0 | 0 | 0.56 | -0.91 | 0.09 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 17.00 | 3.35 | 3.50 | 3.43 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.62 | -0.93 | 0.07 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 17.50 | 3.90 | 4.00 | 3.95 | % | 0.23 | 0 | 0 | 0.75 | -0.96 | 0.05 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 18.00 | 4.40 | 4.50 | 4.45 | 8.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.62 | -0.97 | 0.04 | 0.00 | 4/3/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 5.40 | 5.50 | 5.45 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 6.40 | 6.50 | 6.45 | 8.30 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.80 | -0.99 | 0.01 | 0.00 | 7/7/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 7.40 | 7.50 | 7.45 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 8.40 | 8.50 | 8.45 | 10.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 9.40 | 9.50 | 9.45 | % | 0.41 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 10.40 | 10.50 | 10.45 | 11.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 11.40 | 11.50 | 11.45 | 13.77 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 12.40 | 12.50 | 12.45 | % | 0.48 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 16.40 | 16.50 | 16.45 | 19.46 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 21.40 | 21.50 | 21.45 | 23.65 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:55 PM EST |