Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $15.03 as of 12/9/2025 8:10:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.80 | 11.75 | 10.78 | 10.03 | 0.00 | 0.00% | 2.16 | 0 | 270 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 6.00 | 8.85 | 10.55 | 9.70 | 9.07 | 0.00 | 0.00% | 1.62 | 0 | 242 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 7.00 | 7.90 | 9.75 | 8.83 | 8.09 | 0.00 | 0.00% | 1.26 | 0 | 117 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 7.50 | 7.45 | 8.85 | 8.15 | 7.57 | 0.00 | 0.00% | 1.09 | 0 | 121 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 8.00 | 6.80 | 8.55 | 7.68 | 7.03 | 0.00 | 0.00% | 0.96 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 8.50 | 6.35 | 7.75 | 7.05 | 6.55 | 0.00 | 0.00% | 0.83 | 0 | 24 | 8.95 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 9.00 | 5.90 | 7.45 | 6.68 | 6.07 | 0.00 | 0.00% | 0.74 | 0 | 49 | 8.95 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 9.50 | 5.45 | 6.85 | 6.15 | 5.57 | 0.00 | 0.00% | 0.65 | 0 | 68 | 8.02 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 10.00 | 4.70 | 6.30 | 5.50 | 4.97 | 0.00 | 0.00% | 0.55 | 0 | 61 | 7.30 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 10.50 | 4.25 | 5.80 | 5.03 | 4.49 | 0.00 | 0.00% | 0.48 | 0 | 34 | 6.75 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 11.00 | 3.85 | 5.25 | 4.55 | 3.97 | 0.00 | 0.00% | 0.41 | 0 | 32 | 6.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 11.50 | 3.45 | 3.75 | 3.60 | 3.54 | 0.00 | 0.00% | 0.31 | 0 | 122 | 2.79 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 12.00 | 2.89 | 3.10 | 3.00 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 444 | 1.58 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 12.50 | 1.80 | 3.55 | 2.68 | 2.65 | 0.00 | 0.00% | 0.21 | 0 | 225 | 4.30 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 13.00 | 1.99 | 3.20 | 2.60 | 2.15 | 0.00 | 0.00% | 0.20 | 0 | 653 | 4.07 | 1.00 | 0.02 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 13.50 | 1.51 | 1.81 | 1.66 | 1.44 | 0.00 | 0.00% | 0.12 | 0 | 1,936 | 1.69 | 0.97 | 0.09 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 14.00 | 1.03 | 1.11 | 1.07 | 1.07 | 0.00 | 0.00% | 0.08 | 0 | 3,419 | 0.55 | 0.90 | 0.21 | -0.03 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 14.50 | 0.63 | 0.67 | 0.65 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 4,006 | 0.55 | 0.77 | 0.41 | -0.04 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 15.00 | 0.31 | 0.33 | 0.32 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 7,197 | 0.55 | 0.53 | 0.56 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 15.50 | 0.10 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3,705 | 0.52 | 0.27 | 0.45 | -0.04 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 16.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,340 | 0.55 | 0.12 | 0.24 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 16.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.62 | 0.04 | 0.10 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.71 | 0.01 | 0.03 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.14 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.24 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.64 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.24 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.01 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,137 | 1.80 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 791 | 1.59 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,495 | 1.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,961 | 1.19 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11,928 | 1.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 905 | 0.81 | 0.00 | 0.02 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,752 | 0.68 | -0.03 | 0.09 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 14.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,622 | 0.64 | -0.10 | 0.21 | -0.03 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 14.50 | 0.10 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5,477 | 0.58 | -0.23 | 0.41 | -0.04 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 15.00 | 0.27 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1,608 | 0.55 | -0.47 | 0.56 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 15.50 | 0.54 | 0.65 | 0.60 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 196 | 0.56 | -0.73 | 0.45 | -0.04 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 16.00 | 0.88 | 1.19 | 1.04 | 0.96 | 0.00 | 0.00% | 0.07 | 0 | 524 | 0.99 | -0.88 | 0.24 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 16.50 | 1.23 | 1.67 | 1.45 | 1.53 | 0.00 | 0.00% | 0.09 | 0 | 31 | 1.18 | -0.96 | 0.10 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 17.00 | 1.79 | 2.23 | 2.01 | 2.07 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.56 | -0.99 | 0.03 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 17.50 | 2.09 | 2.76 | 2.43 | 2.78 | 0.00 | 0.00% | 0.14 | 0 | 7 | 3.63 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 18.00 | 2.81 | 3.25 | 3.03 | 3.04 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 19.00 | 3.65 | 4.30 | 3.98 | 5.78 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:58 PM EST |
| 20.00 | 4.65 | 5.30 | 4.98 | % | 0.25 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 21.00 | 5.50 | 6.25 | 5.88 | % | 0.28 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 22.50 | 7.00 | 7.80 | 7.40 | % | 0.33 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST |