Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $12.51 as of 7/21/2025 7:01:05 AM 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 | 9.05 | 10.45 | 9.75 | 8.80 | 0.00 | 0.00% | 3.25 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 4.00 | 7.80 | 10.00 | 8.90 | 8.25 | 0.00 | 0.00% | 2.23 | 0 | 2 | 9.16 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 5.00 | 7.30 | 7.90 | 7.60 | 7.18 | 0.00 | 0.00% | 1.52 | 0 | 5 | 6.32 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 5.50 | 6.65 | 7.15 | 6.90 | 6.94 | 0.00 | 0.00% | 1.25 | 0 | 1 | 5.35 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:54 PM EST |
| 6.00 | 6.30 | 8.00 | 7.15 | 5.80 | 0.00 | 0.00% | 1.19 | 0 | 2 | 6.29 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:54 PM EST |
| 6.50 | 5.70 | 7.50 | 6.60 | % | 1.02 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 7.00 | 5.25 | 6.95 | 6.10 | % | 0.87 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 7.50 | 4.70 | 5.95 | 5.33 | 4.88 | 0.00 | 0.00% | 0.71 | 0 | 4 | 3.66 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 8.00 | 4.30 | 5.20 | 4.75 | 5.08 | 0.00 | 0.00% | 0.59 | 0 | 430 | 3.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:54 PM EST |
| 8.50 | 3.85 | 4.05 | 3.95 | 3.89 | 0.00 | 0.00% | 0.46 | 0 | 15 | 1.65 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 9.00 | 3.50 | 3.85 | 3.68 | 3.39 | 0.00 | 0.00% | 0.41 | 0 | 56 | 2.91 | 0.99 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 9.50 | 2.65 | 3.35 | 3.00 | 3.10 | 0.00 | 0.00% | 0.32 | 0 | 34 | 2.23 | 0.98 | 0.03 | -0.01 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 10.00 | 2.38 | 2.69 | 2.54 | 2.46 | 0.00 | 0.00% | 0.25 | 0 | 247 | 1.36 | 0.95 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 10.50 | 1.87 | 2.20 | 2.04 | 1.99 | 0.00 | 0.00% | 0.19 | 0 | 437 | 1.22 | 0.93 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 11.00 | 1.55 | 1.62 | 1.59 | 1.53 | 0.00 | 0.00% | 0.14 | 0 | 1,757 | 0.68 | 0.90 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 11.50 | 1.11 | 1.21 | 1.16 | 1.11 | 0.00 | 0.00% | 0.10 | 0 | 2,465 | 0.66 | 0.84 | 0.22 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 12.00 | 0.74 | 0.76 | 0.75 | 0.76 | 0.00 | 0.00% | 0.06 | 0 | 6,120 | 0.64 | 0.71 | 0.32 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 12.50 | 0.44 | 0.46 | 0.45 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 6,690 | 0.64 | 0.53 | 0.37 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 13.00 | 0.24 | 0.25 | 0.25 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 8,337 | 0.62 | 0.35 | 0.34 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 13.50 | 0.13 | 0.14 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3,987 | 0.65 | 0.21 | 0.26 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 14.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13,391 | 0.66 | 0.12 | 0.17 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 14.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,167 | 0.71 | 0.06 | 0.11 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 939 | 0.72 | 0.03 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.84 | 0.01 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 992 | 0.84 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.31 | 0.16 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.80 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.87 | 0.44 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.87 | 0.44 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.59 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.65 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.72 | 0.36 | % | 0.07 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.32 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 26 | 4.85 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 609 | 1.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 624 | 2.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,478 | 1.19 | -0.01 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,928 | 1.00 | -0.02 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,361 | 0.94 | -0.05 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 10.50 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,778 | 0.83 | -0.07 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7,204 | 0.73 | -0.10 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 11.50 | 0.11 | 0.12 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7,901 | 0.69 | -0.16 | 0.22 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 12.00 | 0.23 | 0.24 | 0.24 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 41,099 | 0.67 | -0.29 | 0.32 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 12.50 | 0.42 | 0.44 | 0.43 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 2,697 | 0.64 | -0.47 | 0.37 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 13.00 | 0.71 | 0.76 | 0.74 | 0.73 | 0.00 | 0.00% | 0.06 | 0 | 510 | 0.66 | -0.65 | 0.34 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 13.50 | 1.07 | 1.12 | 1.10 | 1.14 | 0.00 | 0.00% | 0.08 | 0 | 158 | 0.65 | -0.79 | 0.26 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 14.00 | 1.48 | 1.59 | 1.54 | 1.59 | 0.00 | 0.00% | 0.11 | 0 | 215 | 0.53 | -0.88 | 0.17 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 14.50 | 1.83 | 2.98 | 2.41 | 2.21 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.30 | -0.94 | 0.11 | -0.01 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 15.00 | 2.47 | 2.86 | 2.67 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.42 | -0.97 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 15.50 | 2.39 | 4.45 | 3.42 | % | 0.22 | 0 | 0 | 3.24 | -0.99 | 0.02 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 16.00 | 2.96 | 4.20 | 3.58 | 3.69 | 0.00 | 0.00% | 0.22 | 0 | 19 | 2.63 | -1.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 16.50 | 3.95 | 4.85 | 4.40 | % | 0.27 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 17.00 | 4.40 | 6.00 | 5.20 | 3.95 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:54 PM EST |
| 17.50 | 4.75 | 6.20 | 5.48 | % | 0.31 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 18.00 | 5.30 | 6.85 | 6.08 | 5.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 19.00 | 6.45 | 7.65 | 7.05 | 6.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:54 PM EST |
| 20.00 | 7.30 | 8.50 | 7.90 | 7.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 21.00 | 8.30 | 9.95 | 9.13 | 8.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 22.00 | 9.40 | 10.80 | 10.10 | % | 0.46 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 22.50 | 9.90 | 11.40 | 10.65 | % | 0.47 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 23.00 | 10.30 | 11.70 | 11.00 | % | 0.48 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 24.00 | 11.35 | 13.00 | 12.18 | % | 0.51 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 25.00 | 12.25 | 13.85 | 13.05 | % | 0.52 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 26.00 | 13.35 | 14.95 | 14.15 | % | 0.54 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST |