Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $13.44 as of 9/4/2025 12:30:47 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 | 10.20 | 10.40 | 10.30 | 10.35 | 0.00 | 0.00% | 3.43 | 7 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 4.00 | 9.25 | 9.40 | 9.33 | 9.35 | +0.25 | +2.75% | 2.33 | 63 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 5.00 | 8.20 | 8.35 | 8.28 | 8.61 | -0.19 | -2.16% | 1.66 | 67 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 6.00 | 7.25 | 7.40 | 7.33 | 7.29 | -0.52 | -6.66% | 1.22 | 88 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 6.50 | 6.75 | 7.00 | 6.88 | 6.89 | -0.19 | -2.69% | 1.06 | 78 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 7.00 | 6.25 | 6.55 | 6.40 | 6.61 | -0.26 | -3.79% | 0.91 | 35 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 7.50 | 5.65 | 6.15 | 5.90 | 6.13 | -0.26 | -4.07% | 0.79 | 35 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 8.00 | 5.15 | 5.70 | 5.43 | 5.58 | +0.23 | +4.30% | 0.68 | 75 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 8.50 | 4.70 | 5.30 | 5.00 | 5.10 | +0.02 | +0.40% | 0.59 | 75 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 9.00 | 4.25 | 4.75 | 4.50 | 4.66 | -0.17 | -3.52% | 0.50 | 11 | 105 | 5.96 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 9.50 | 3.75 | 3.85 | 3.80 | 3.85 | -0.50 | -11.50% | 0.40 | 15 | 7 | 3.11 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 10.00 | 3.25 | 3.35 | 3.30 | 3.37 | -0.43 | -11.32% | 0.33 | 15 | 45 | 2.69 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 10.50 | 2.77 | 2.87 | 2.82 | 2.98 | -0.02 | -0.67% | 0.27 | 1 | 31 | 2.28 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 11.00 | 2.27 | 2.31 | 2.29 | 2.36 | -0.12 | -4.84% | 0.21 | 1 | 123 | 1.66 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 11.50 | 1.77 | 1.82 | 1.80 | 1.79 | -0.17 | -8.68% | 0.16 | 101 | 877 | 1.51 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 12.00 | 1.28 | 1.31 | 1.30 | 1.29 | -0.24 | -15.69% | 0.11 | 336 | 1,717 | 1.14 | 1.00 | 0.01 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 12.50 | 0.78 | 0.82 | 0.80 | 0.75 | -0.24 | -24.25% | 0.06 | 355 | 2,068 | 0.77 | 0.97 | 0.15 | -0.01 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 13.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.16 | -32.00% | 0.03 | 502 | 4,539 | 0.51 | 0.80 | 0.68 | -0.05 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 13.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.09 | -56.25% | 0.01 | 1,890 | 19,463 | 0.53 | 0.34 | 0.93 | -0.07 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1,786 | 24,282 | 0.67 | 0.06 | 0.28 | -0.01 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 138 | 2,397 | 0.96 | 0.00 | 0.02 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 119 | 15,190 | 1.10 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 347 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.58 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:50 AM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 11:58:50 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 11:58:50 AM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.22 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:50 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:50 AM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.77 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:50 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:50 AM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:50 AM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:50 AM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:50 AM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:50 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:50 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:50 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:50 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:50 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:50 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:50 AM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:50 AM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 4 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 8.50 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 2 | 4.32 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,821 | 4.29 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 11:58:50 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 3.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:50 AM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,287 | 2.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:50 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,256 | 1.71 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4,914 | 1.37 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,873 | 1.03 | 0.00 | 0.01 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 330 | 2,866 | 0.69 | -0.03 | 0.15 | -0.01 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 13.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 1,015 | 9,734 | 0.53 | -0.20 | 0.68 | -0.05 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 13.50 | 0.27 | 0.30 | 0.29 | 0.30 | +0.08 | +36.37% | 0.02 | 437 | 1,647 | 0.55 | -0.66 | 0.93 | -0.07 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 14.00 | 0.69 | 0.74 | 0.72 | 0.68 | +0.11 | +19.30% | 0.05 | 131 | 385 | 0.78 | -0.94 | 0.28 | -0.01 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 14.50 | 1.15 | 1.24 | 1.20 | 1.13 | +0.04 | +3.67% | 0.08 | 1 | 31 | 1.14 | -1.00 | 0.02 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 15.00 | 1.69 | 1.74 | 1.72 | 1.71 | +0.17 | +11.04% | 0.11 | 3 | 123 | 1.36 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 15.50 | 2.13 | 2.24 | 2.19 | 2.05 | +0.15 | +7.90% | 0.14 | 1 | 5 | 1.65 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:50 AM EST |
| 16.00 | 2.65 | 2.75 | 2.70 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 50 | 2.40 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:50 AM EST |
| 16.50 | 2.72 | 3.25 | 2.99 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 11:58:50 AM EST |
| 17.00 | 3.15 | 4.10 | 3.63 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 40 | 4.90 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 11:58:50 AM EST |
| 17.50 | 3.45 | 5.50 | 4.48 | 4.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:50 AM EST |
| 18.00 | 3.95 | 6.70 | 5.33 | 4.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:50 AM EST |
| 19.00 | 4.95 | 7.15 | 6.05 | 5.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 11:58:50 AM EST |
| 20.00 | 5.80 | 7.95 | 6.88 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:50 AM EST | |||
| 21.00 | 6.80 | 9.15 | 7.98 | 8.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:50 AM EST |
| 22.00 | 7.80 | 10.65 | 9.23 | 9.15 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:50 AM EST |
| 22.50 | 8.30 | 10.45 | 9.38 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:50 AM EST | |||
| 23.00 | 8.90 | 10.95 | 9.93 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:50 AM EST | |||
| 25.00 | 10.65 | 13.15 | 11.90 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:50 AM EST |