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 | 11.00 | 9.95 | % | 3.32 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 4.00 | 7.95 | 10.60 | 9.28 | % | 2.32 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 5.00 | 8.55 | 8.65 | 8.60 | % | 1.72 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 6.00 | 7.55 | 8.00 | 7.78 | % | 1.30 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 6.50 | 7.05 | 7.15 | 7.10 | % | 1.09 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.00 | 6.55 | 6.75 | 6.65 | % | 0.95 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.50 | 6.05 | 6.15 | 6.10 | % | 0.81 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 5.55 | 5.65 | 5.60 | 5.59 | +0.52 | +10.26% | 0.70 | 3 | 2 | 1.09 | 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 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 9.00 | 4.55 | 4.65 | 4.60 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 9.50 | 4.05 | 4.25 | 4.15 | 2.42 | 0.00 | 0.00% | 0.44 | 0 | 10 | 0.77 | 0.99 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 3.60 | 3.70 | 3.65 | 3.38 | 0.00 | 0.00% | 0.36 | 1 | 18 | 1.28 | 0.98 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 10.50 | 3.10 | 3.20 | 3.15 | 3.12 | +0.69 | +28.40% | 0.30 | 12 | 23 | 0.67 | 0.95 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 2.63 | 2.74 | 2.69 | 2.48 | +0.47 | +23.39% | 0.24 | 8 | 26 | 0.48 | 0.92 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.50 | 2.19 | 2.27 | 2.23 | 2.07 | +0.66 | +46.81% | 0.19 | 23 | 101 | 0.49 | 0.88 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 1.79 | 1.84 | 1.82 | 1.81 | +0.74 | +69.16% | 0.15 | 731 | 758 | 0.48 | 0.82 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.50 | 1.38 | 1.46 | 1.42 | 1.32 | +0.57 | +76.00% | 0.11 | 114 | 425 | 0.46 | 0.74 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 1.07 | 1.11 | 1.09 | 1.07 | +0.54 | +101.89% | 0.08 | 471 | 1,284 | 0.45 | 0.65 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.50 | 0.80 | 0.84 | 0.82 | 0.79 | +0.40 | +102.57% | 0.06 | 255 | 3,218 | 0.45 | 0.55 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 0.56 | 0.60 | 0.58 | 0.56 | +0.30 | +115.39% | 0.04 | 3,166 | 120,986 | 0.45 | 0.45 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 14.50 | 0.39 | 0.42 | 0.41 | 0.40 | +0.23 | +135.30% | 0.03 | 1,078 | 162 | 0.44 | 0.34 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.26 | 0.30 | 0.28 | 0.24 | +0.13 | +118.19% | 0.02 | 108 | 220 | 0.44 | 0.26 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.50 | 0.17 | 0.21 | 0.19 | 0.17 | +0.06 | +54.55% | 0.01 | 12 | 136 | 0.45 | 0.19 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 0.11 | 0.12 | 0.12 | 0.10 | -0.03 | -23.08% | 0.01 | 43 | 214 | 0.44 | 0.14 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 6 | 85 | 0.49 | 0.10 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.52 | 0.07 | 0.07 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.04 | 0.05 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.20 | 0.02 | 0.03 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.46 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.58 | 0.29 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.43 | -0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 16 | 0.64 | -0.02 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 10.50 | 0.03 | 0.08 | 0.06 | 0.05 | -0.05 | -50.00% | 0.01 | 15 | 75 | 0.54 | -0.05 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.08 | -47.06% | 0.01 | 13 | 407 | 0.53 | -0.08 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.50 | 0.12 | 0.15 | 0.14 | 0.12 | -0.18 | -60.00% | 0.01 | 39 | 253 | 0.50 | -0.12 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.24 | -54.55% | 0.02 | 26 | 271 | 0.48 | -0.18 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.50 | 0.30 | 0.33 | 0.32 | 0.30 | -0.37 | -55.23% | 0.03 | 312 | 512 | 0.46 | -0.26 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 0.47 | 0.50 | 0.49 | 0.46 | -0.49 | -51.58% | 0.04 | 158 | 403 | 0.46 | -0.35 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.50 | 0.68 | 0.72 | 0.70 | 0.71 | -0.53 | -42.75% | 0.05 | 411 | 462 | 0.45 | -0.45 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 0.94 | 1.00 | 0.97 | 1.01 | -0.68 | -40.24% | 0.07 | 15 | 12 | 0.45 | -0.55 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 14.50 | 1.27 | 1.34 | 1.31 | % | 0.09 | 0 | 0 | 0.45 | -0.66 | 0.20 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 15.00 | 1.64 | 1.72 | 1.68 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.45 | -0.74 | 0.18 | -0.01 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 15.50 | 2.03 | 2.14 | 2.09 | % | 0.13 | 0 | 0 | 0.45 | -0.81 | 0.15 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 16.00 | 2.43 | 2.58 | 2.51 | 2.69 | -0.51 | -15.94% | 0.16 | 1 | 1 | 0.41 | -0.86 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.50 | 2.96 | 3.05 | 3.01 | % | 0.18 | 0 | 0 | 0.51 | -0.90 | 0.09 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 17.00 | 3.40 | 3.50 | 3.45 | 3.78 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.56 | -0.93 | 0.07 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 17.50 | 3.90 | 4.00 | 3.95 | % | 0.23 | 0 | 0 | 0.92 | -0.96 | 0.05 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 18.00 | 4.40 | 4.50 | 4.45 | % | 0.25 | 0 | 0 | 0.67 | -0.98 | 0.03 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 19.00 | 5.35 | 5.55 | 5.45 | % | 0.29 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 6.40 | 6.50 | 6.45 | 7.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 7.40 | 7.50 | 7.45 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |