Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $13.30 as of 2/2/2026 9:50:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.10 | 9.65 | 8.88 | 8.90 | +0.35 | +4.10% | 1.78 | 23 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 6.00 | 7.05 | 8.60 | 7.83 | 7.89 | -0.15 | -1.87% | 1.30 | 76 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 7.00 | 5.90 | 7.85 | 6.88 | 6.91 | -0.17 | -2.41% | 0.98 | 60 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 8.00 | 5.00 | 6.85 | 5.93 | 6.13 | 0.00 | 0.00% | 0.74 | 0 | 13 | 8.43 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 9.00 | 4.05 | 5.70 | 4.88 | % | 0.54 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 10.00 | 3.65 | 4.00 | 3.83 | 3.75 | +0.30 | +8.70% | 0.38 | 2 | 59 | 3.75 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 10.50 | 3.15 | 3.35 | 3.25 | 2.95 | 0.00 | 0.00% | 0.31 | 0 | 58 | 3.37 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 11.00 | 2.60 | 2.88 | 2.74 | 2.80 | +0.57 | +25.57% | 0.25 | 44 | 85 | 1.65 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 11.50 | 2.06 | 2.38 | 2.22 | 2.17 | +0.35 | +19.24% | 0.19 | 2 | 4 | 2.03 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 12.00 | 1.57 | 1.85 | 1.71 | 1.61 | +0.30 | +22.91% | 0.14 | 346 | 318 | 0.82 | 0.99 | 0.03 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 12.50 | 1.10 | 1.44 | 1.27 | 1.21 | +0.38 | +45.79% | 0.10 | 6 | 201 | 1.18 | 0.95 | 0.14 | -0.02 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 13.00 | 0.74 | 0.90 | 0.82 | 0.69 | +0.23 | +50.00% | 0.06 | 75 | 377 | 0.54 | 0.83 | 0.35 | -0.03 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 13.50 | 0.43 | 0.47 | 0.45 | 0.46 | +0.26 | +130.00% | 0.03 | 929 | 1,794 | 0.45 | 0.60 | 0.56 | -0.03 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 14.00 | 0.17 | 0.19 | 0.18 | 0.19 | +0.13 | +216.67% | 0.01 | 5,876 | 2,610 | 0.44 | 0.31 | 0.54 | -0.03 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 14.50 | 0.04 | 0.06 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 1,011 | 1,657 | 0.45 | 0.12 | 0.30 | -0.02 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 82 | 1,955 | 0.51 | 0.03 | 0.11 | -0.01 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 85 | 619 | 0.61 | 0.01 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 450 | 1,947 | 0.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 403 | 0.85 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.27 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.39 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.27 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:48 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.60 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:48 AM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.45 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:48 AM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:48 AM EST |
| 20.50 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 4.19 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:48 AM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 22.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:48 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 6.00 | 0.00 | 0.54 | 0.27 | % | 0.05 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 7.00 | 0.00 | 0.54 | 0.27 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:48 AM EST |
| 10.00 | 0.00 | 0.81 | 0.41 | % | 0.04 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 10.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 11.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:48 AM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 311 | 0.92 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,227 | 0.73 | -0.01 | 0.03 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 38 | 988 | 0.50 | -0.05 | 0.14 | -0.02 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 13.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.11 | -64.71% | 0.00 | 413 | 14,107 | 0.50 | -0.17 | 0.35 | -0.03 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 13.50 | 0.14 | 0.15 | 0.15 | 0.15 | -0.26 | -63.42% | 0.01 | 450 | 2,703 | 0.48 | -0.40 | 0.56 | -0.03 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 14.00 | 0.36 | 0.39 | 0.38 | 0.38 | -0.38 | -50.00% | 0.03 | 323 | 2,089 | 0.46 | -0.69 | 0.54 | -0.03 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 14.50 | 0.71 | 0.83 | 0.77 | 0.77 | -0.44 | -36.37% | 0.05 | 31 | 1,480 | 0.61 | -0.88 | 0.30 | -0.02 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 15.00 | 1.13 | 1.75 | 1.44 | 1.49 | -0.26 | -14.86% | 0.10 | 2 | 1,702 | 1.52 | -0.97 | 0.11 | -0.01 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 15.50 | 1.50 | 2.25 | 1.88 | 2.11 | 0.00 | 0.00% | 0.12 | 0 | 228 | 1.75 | -0.99 | 0.02 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 16.00 | 2.00 | 2.84 | 2.42 | 2.58 | 0.00 | 0.00% | 0.15 | 0 | 86 | 2.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 16.50 | 2.35 | 3.55 | 2.95 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 21 | 2.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 17.00 | 2.85 | 3.95 | 3.40 | 3.65 | 0.00 | 0.00% | 0.20 | 0 | 10 | 2.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 17.50 | 3.25 | 4.45 | 3.85 | 4.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 18.00 | 4.05 | 4.95 | 4.50 | 4.77 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.14 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 18.50 | 4.25 | 5.45 | 4.85 | 3.63 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:48 AM EST |
| 19.00 | 5.05 | 5.95 | 5.50 | 5.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.47 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 19.50 | 5.60 | 6.60 | 6.10 | 4.11 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:48 AM EST |
| 20.00 | 5.60 | 7.10 | 6.35 | 4.88 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:58:48 AM EST |
| 20.50 | 6.10 | 7.60 | 6.85 | 6.69 | 0.00 | 0.00% | 0.33 | 0 | 16 | 4.24 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:48 AM EST |
| 21.00 | 6.60 | 8.10 | 7.35 | 7.37 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 22.00 | 7.60 | 9.30 | 8.45 | 8.54 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 23.00 | 8.60 | 10.70 | 9.65 | 9.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 24.00 | 9.60 | 12.20 | 10.90 | 10.93 | 0.00 | 0.00% | 0.45 | 0 | 6 | 5.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 25.00 | 10.15 | 13.30 | 11.73 | % | 0.47 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST |