Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $12.74 as of 10/24/2025 7:00:14 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 | 9.60 | 12.05 | 10.83 | 10.27 | +0.55 | +5.66% | 3.61 | 9 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 4.00 | 8.55 | 11.85 | 10.20 | 9.37 | +0.46 | +5.17% | 2.55 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 5.00 | 7.80 | 10.05 | 8.93 | 8.98 | +2.18 | +32.06% | 1.79 | 1 | 3 | 9.72 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 6.00 | 6.55 | 9.80 | 8.18 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 6.50 | 6.05 | 9.30 | 7.68 | % | 1.18 | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 7.00 | 5.55 | 8.80 | 7.18 | 4.70 | 0.00 | 0.00% | 1.03 | 0 | 2 | 8.96 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:52 PM EST |
| 7.50 | 5.05 | 8.30 | 6.68 | % | 0.89 | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 8.00 | 4.55 | 7.30 | 5.93 | 4.30 | 0.00 | 0.00% | 0.74 | 0 | 11 | 6.57 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 3:59:52 PM EST |
| 8.50 | 4.05 | 6.30 | 5.18 | 2.72 | 0.00 | 0.00% | 0.61 | 0 | 3 | 4.98 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/24/2025 3:59:52 PM EST |
| 9.00 | 3.55 | 5.80 | 4.68 | 3.72 | 0.00 | 0.00% | 0.52 | 0 | 19 | 4.58 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:52 PM EST |
| 9.50 | 3.05 | 5.40 | 4.23 | 3.22 | 0.00 | 0.00% | 0.45 | 0 | 76 | 4.40 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:52 PM EST |
| 10.00 | 3.65 | 4.05 | 3.85 | 3.70 | +0.73 | +24.58% | 0.39 | 3 | 205 | 2.23 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 10.50 | 2.55 | 3.45 | 3.00 | 3.26 | +0.90 | +38.14% | 0.29 | 17 | 139 | 1.72 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 11.00 | 2.58 | 3.00 | 2.79 | 2.69 | +0.78 | +40.84% | 0.25 | 195 | 908 | 1.62 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 11.50 | 2.21 | 2.50 | 2.36 | 2.19 | +0.85 | +63.44% | 0.21 | 105 | 3,674 | 1.39 | 0.99 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 12.00 | 1.75 | 1.90 | 1.83 | 1.75 | +0.88 | +101.15% | 0.15 | 1,069 | 4,271 | 0.72 | 0.97 | 0.06 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 12.50 | 1.31 | 1.36 | 1.34 | 1.30 | +0.78 | +150.00% | 0.11 | 3,331 | 9,549 | 0.50 | 0.92 | 0.15 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 13.00 | 0.87 | 0.89 | 0.88 | 0.88 | +0.62 | +238.47% | 0.07 | 5,298 | 8,894 | 0.47 | 0.82 | 0.29 | -0.02 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 13.50 | 0.48 | 0.51 | 0.50 | 0.48 | +0.36 | +300.00% | 0.04 | 9,056 | 4,845 | 0.44 | 0.65 | 0.45 | -0.02 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 14.00 | 0.22 | 0.24 | 0.23 | 0.23 | +0.18 | +360.00% | 0.02 | 4,819 | 2,769 | 0.43 | 0.41 | 0.48 | -0.02 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 14.50 | 0.08 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 0.01 | 1,832 | 985 | 0.43 | 0.21 | 0.34 | -0.02 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 1,138 | 862 | 0.44 | 0.10 | 0.19 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 15.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 31 | 48 | 0.48 | 0.04 | 0.09 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 67 | 227 | 0.58 | 0.01 | 0.04 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 4 | 0.64 | 0.00 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 140 | 18 | 1.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.89 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:52 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 19.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/24/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:52 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 | 0.93 | 0.47 | 0.08 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.93 | 0.47 | 0.06 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.93 | 0.47 | 0.04 | 0.00 | 0.00% | 0.09 | 0 | 3 | 8.43 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.81 | 0.41 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.93 | 0.47 | % | 0.07 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.93 | 0.47 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 6.06 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.93 | 0.47 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 2 | 5.59 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 48 | 4.86 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.93 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 998 | 1.39 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 28 | 2,485 | 1.23 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 113 | 1,827 | 1.08 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 453 | 1,943 | 0.94 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 639 | 4,248 | 0.84 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 11.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 2,720 | 5,829 | 0.78 | -0.01 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 1,666 | 24,053 | 0.62 | -0.03 | 0.06 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 12.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.22 | -84.62% | 0.00 | 1,226 | 3,665 | 0.55 | -0.08 | 0.15 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 13.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.40 | -80.00% | 0.01 | 10,109 | 452 | 0.49 | -0.18 | 0.29 | -0.02 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 13.50 | 0.21 | 0.22 | 0.22 | 0.22 | -0.70 | -76.09% | 0.02 | 4,944 | 356 | 0.45 | -0.35 | 0.45 | -0.02 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 14.00 | 0.42 | 0.46 | 0.44 | 0.45 | -0.88 | -66.17% | 0.03 | 536 | 34 | 0.43 | -0.59 | 0.48 | -0.02 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 14.50 | 0.80 | 0.88 | 0.84 | 0.90 | -1.09 | -54.78% | 0.06 | 122 | 224 | 0.50 | -0.79 | 0.34 | -0.02 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 15.00 | 1.07 | 1.69 | 1.38 | 1.25 | -0.92 | -42.40% | 0.09 | 55 | 41 | 1.20 | -0.90 | 0.19 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 15.50 | 1.51 | 2.37 | 1.94 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.65 | -0.96 | 0.09 | -0.01 | 10/23/2025 | 10/24/2025 3:59:52 PM EST |
| 16.00 | 1.95 | 2.60 | 2.28 | 2.35 | -1.29 | -35.44% | 0.14 | 27 | 30 | 1.42 | -0.99 | 0.04 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 16.50 | 2.29 | 4.75 | 3.52 | 4.18 | 0.00 | 0.00% | 0.21 | 0 | 30 | 3.89 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 10/24/2025 3:59:52 PM EST |
| 17.00 | 2.83 | 3.80 | 3.32 | 4.64 | 0.00 | 0.00% | 0.20 | 0 | 30 | 2.05 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:52 PM EST |
| 17.50 | 2.89 | 5.80 | 4.35 | % | 0.25 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 18.00 | 3.45 | 6.30 | 4.88 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 3:59:52 PM EST |
| 18.50 | 3.80 | 6.80 | 5.30 | % | 0.29 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 19.00 | 4.35 | 7.30 | 5.83 | % | 0.31 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 19.50 | 4.85 | 7.80 | 6.33 | % | 0.32 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 20.00 | 5.35 | 8.30 | 6.83 | % | 0.34 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 20.50 | 5.85 | 8.80 | 7.33 | % | 0.36 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 21.00 | 6.15 | 9.30 | 7.73 | % | 0.37 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 22.50 | 7.85 | 10.80 | 9.33 | 9.86 | % | 0.41 | 4 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST | |
| 25.00 | 10.30 | 13.30 | 11.80 | 12.30 | -0.41 | -3.23% | 0.47 | 4 | 3 | 6.06 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |