Breaking News

American Airlines Group (AAL)

Symbol	Exchange	Currency
AAL	NASDAQ	USD	Real-time
0HE6	London	USD	Real-time
AAL	Mexico	MXN	Delayed
AAL	BIVA	MXN	Delayed
1AAL	Milan	EUR	Real-time
A1G	Frankfurt	EUR	Delayed
A1G	TradeGate	EUR	Delayed
AALm	Buenos Aires	ARS	Delayed
AALL34	B3	BRL	Delayed
AALD	Vienna	EUR	Real-time
AAL_KZ	KASE	USD	Delayed
AAL	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

11.48 -0.10 -0.86%

03:59:59 - Closed. Currency in USD

After Hours

11.50

+0.02

+0.17%

7:59:57 - Real-time Data

Type: Equity

Market: United States

Volume: 67,085,331.99999999
Bid/Ask: 0.00 / 0.00
Day's Range: 11.39 - 11.88

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

American Airlines Option Chain

Get free option data for AAL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for American Airlines options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 09, 2025 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
8.44	-3.21%	8.4	8.75	140	3.00	0.52	0%	0	0.01	0
AAL Call 3.00 Exp: Jul 11, 2025 Last: 8.44 Chg.: -3.21% SymbolAAL\|20250711\|3.00C Delta0.963 Imp Vol14.4524 Bid8.4 Gamma0.0066 Theoretical8.75 Ask8.75 Theta-0.2467 Intrinsic Value8.48 Volume140 Vega0.0007 Time Value-0.04 Open Interest450 Rho0.0001 Delta / Theta-3.9042 AAL Put 3.00 Exp: Jul 11, 2025 Last: 0.52 Chg.: 0% SymbolAAL\|20250711\|3.00P Delta-0.0024 Imp Vol7.0791 Bid0 Gamma0.0012 Theoretical0 Ask0.01 Theta-0.0112 Intrinsic Value-8.48 Volume0 Vega0.0001 Time Value9 Open Interest1 Rho0 Delta / Theta0.2135
7.44	-1.85%	7.25	7.6	630	4.00	0.01	0%	0	0.88	0
AAL Call 4.00 Exp: Jul 11, 2025 Last: 7.44 Chg.: -1.85% SymbolAAL\|20250711\|4.00C Delta0.9697 Imp Vol9.2823 Bid7.25 Gamma0.0087 Theoretical7.6 Ask7.6 Theta-0.1344 Intrinsic Value7.48 Volume630 Vega0.0006 Time Value-0.04 Open Interest1,296 Rho0.0002 Delta / Theta-7.2159 AAL Put 4.00 Exp: Jul 11, 2025 Last: 0.01 Chg.: 0% SymbolAAL\|20250711\|4.00P Delta-0.0587 Imp Vol13.2093 Bid0 Gamma0.0104 Theoretical0.44 Ask0.88 Theta-0.328 Intrinsic Value-7.48 Volume0 Vega0.001 Time Value7.49 Open Interest15 Rho-0.0001 Delta / Theta0.1789
6.46	-1.67%	6.3	6.65	1,110	5.00	0.11	0%	0	0.62	0
AAL Call 5.00 Exp: Jul 11, 2025 Last: 6.46 Chg.: -1.67% SymbolAAL\|20250711\|5.00C Delta0.9533 Imp Vol8.1528 Bid6.3 Gamma0.0141 Theoretical6.65 Ask6.65 Theta-0.1683 Intrinsic Value6.48 Volume1,110 Vega0.0008 Time Value-0.02 Open Interest780 Rho0.0002 Delta / Theta-5.6632 AAL Put 5.00 Exp: Jul 11, 2025 Last: 0.11 Chg.: 0% SymbolAAL\|20250711\|5.00P Delta-0.0639 Imp Vol9.6094 Bid0 Gamma0.0153 Theoretical0.31 Ask0.62 Theta-0.2552 Intrinsic Value-6.48 Volume0 Vega0.0011 Time Value6.59 Open Interest2 Rho-0.0001 Delta / Theta0.2505
					11.48	Price @ Jul 09, 2025 20:05 GMT
0.27	-18.18%	0.26	0.27	4,298	11.50	0.3	30.43%	0.29	0.31	13,060
AAL Call 11.50 Exp: Jul 11, 2025 Last: 0.27 Chg.: -18.18% SymbolAAL\|20250711\|11.50C Delta0.501 Imp Vol0.8244 Bid0.26 Gamma0.5695 Theoretical0.27 Ask0.27 Theta-0.07 Intrinsic Value-0.02 Volume4,298 Vega0.0034 Time Value0.29 Open Interest9,121 Rho0.0003 Delta / Theta-7.1612 AAL Put 11.50 Exp: Jul 11, 2025 Last: 0.3 Chg.: 30.43% SymbolAAL\|20250711\|11.50P Delta-0.498 Imp Vol0.8555 Bid0.29 Gamma0.5489 Theoretical0.3 Ask0.31 Theta-0.0723 Intrinsic Value0.02 Volume13,060 Vega0.0034 Time Value0.28 Open Interest12,070 Rho-0.0003 Delta / Theta6.885
0.1	-23.08%	0.1	0.11	5,750	12.00	0.65	20.37%	0.62	0.65	24,597
AAL Call 12.00 Exp: Jul 11, 2025 Last: 0.1 Chg.: -23.08% SymbolAAL\|20250711\|12.00C Delta0.2457 Imp Vol0.8319 Bid0.1 Gamma0.4454 Theoretical0.1 Ask0.11 Theta-0.0557 Intrinsic Value-0.52 Volume5,750 Vega0.0027 Time Value0.62 Open Interest11,613 Rho0.0001 Delta / Theta-4.4116 AAL Put 12.00 Exp: Jul 11, 2025 Last: 0.65 Chg.: 20.37% SymbolAAL\|20250711\|12.00P Delta-0.7255 Imp Vol0.9428 Bid0.62 Gamma0.4161 Theoretical0.65 Ask0.65 Theta-0.0665 Intrinsic Value0.52 Volume24,597 Vega0.0028 Time Value0.13 Open Interest2,938 Rho-0.0004 Delta / Theta10.9067
0.04	0%	0.03	0.04	3,430	12.50	1.12	20.43%	1.05	1.09	133
AAL Call 12.50 Exp: Jul 11, 2025 Last: 0.04 Chg.: 0% SymbolAAL\|20250711\|12.50C Delta0.1099 Imp Vol0.9118 Bid0.03 Gamma0.2425 Theoretical0.04 Ask0.04 Theta-0.0364 Intrinsic Value-1.02 Volume3,430 Vega0.0016 Time Value1.06 Open Interest17,712 Rho0.0001 Delta / Theta-3.0173 AAL Put 12.50 Exp: Jul 11, 2025 Last: 1.12 Chg.: 20.43% SymbolAAL\|20250711\|12.50P Delta-0.8984 Imp Vol0.8939 Bid1.05 Gamma0.234 Theoretical1.07 Ask1.09 Theta-0.0333 Intrinsic Value1.02 Volume133 Vega0.0015 Time Value0.1 Open Interest128 Rho-0.0005 Delta / Theta26.9472

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

AAL Comments

Write your thoughts about American Airlines Group

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,520.86	+16.52	+0.25%
Nikkei 225	39,570.00	-251.28	-0.63%
Shanghai	3,510.67	+17.62	+0.50%
US 500	6,248.6	-14.7	-0.23%
US Tech 100	22,808.0	-56.9	-0.25%
DAX	24,549.56	+342.65	+1.42%
Dollar Index	97.065	-0.134	-0.14%

Crude Oil WTI	68.41	+0.03	+0.04%
Brent Oil	70.29	+0.10	+0.14%
Natural Gas	3.196	-0.012	-0.37%
Gold	3,333.00	+12.00	+0.36%
Silver	36.715	+0.085	+0.23%
US Soybeans	1,004.63	-3.63	-0.36%
Copper	5.6350	+0.0927	+1.67%

Philippines 2Y	5.757	0.000	0.00%
Philippines 10Y	6.228	0.000	0.00%
Philippines 20Y	6.620	0.000	0.00%
U.S. 2Y	3.853	-0.009	-0.23%
U.S. 10Y	4.335	-0.005	-0.12%
U.S. 30Y	4.869	-0.006	-0.12%
Germany 10Y	2.6315	-0.0105	-0.40%

Alphabet C	177.66	+2.50	+1.43%
Golden Haven	2,296.00	0.00	0.00%
Anheuser Busch ADR	67.51	-0.05	-0.07%
Booking	5,668.04	-45.29	-0.79%
Apple	211.14	+1.13	+0.54%
Alibaba ADR	103.83	-4.16	-3.85%
Tesla	295.88	-1.93	-0.65%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAL	11.48	-0.10	-0.86%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	39.900	+9.32%	16.81M
Ayala Land	28.000	-1.06%	6.93M
SM Prime	24.850	+1.02%	5.72M
Bank of the Philippine Islands	122.30	-0.57%	2.11M
International Container	447.000	+1.36%	1.16M
BDO Unibank	153.80	+0.26%	877.84K
GT Capital	675.50	+1.66%	171.98K

Name	Last	Chg. %	Vol.
F&J Prince B	2.470	+29.32%	3.00K
Metro Alliance Holdings Equities	0.40	+11.11%	20.00K
DigiPlus Interactive	39.900	+9.32%	16.81M
ABS-CBN Holdings	4.39	+9.20%	2.00K
Lepanto Consolidated B	0.1330	+8.13%	470.00K
Wellex Industries	0.240	+8.11%	200.00K
Prime Media	1.500	+6.38%	10.00K

Name	Last	Chg. %	Vol.
Island Information and Tech	0.0850	-12.37%	74.23M
Xurpas	0.220	-8.71%	710.00K
Citystate Savings Bank	11.000	-6.78%	37.80K
Basic Energy	0.1200	-6.25%	4.74M
Sun Life Financial	3,300.00	-5.71%	0.88K
Alsons Consolidated	0.5400	-5.26%	9.00K
Boulevard	0.0540	-5.26%	272.43M