Dark

Check out our Level2View

AAL
American Airlines Group Inc.
stock NASDAQ

At Close

Jul 3, 2025 12:59:57 PM EDT

11.68USD+0.430%(+0.05)30,316,520

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:29:12 AM EDT

11.71USD+0.688%(+0.08)211,088

After-hours

Jul 3, 2025 4:51:30 PM EDT

11.67USD-0.083%(-0.01)18,162

OverviewOption ChainHistoricalExchangesShortsMore

Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 8, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,212	8,065	2,176	186,029

AAL Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

AAL Dec 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

AAL Dec 17, 2027 Exp. - Max Pain @ $10.00

Puts

Calls

AAL Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.38	+40.74%	2	773	07-02	AAL271217C00035000
32 C	0.45	-21.05%	2	25	06-11	AAL271217C00032000
30 C	0.51	-3.77%	32	110	07-02	AAL271217C00030000
27 C	0.58	-17.14%	2	8	06-13	AAL271217C00027000
25 C	0.85	0.00%	5	301	07-02	AAL271217C00025000
22 C	1.17	+23.16%	10	142	07-02	AAL271217C00022000
20 C	1.47	+2.08%	45	3,327	07-02	AAL271217C00020000
17 C	2.00	+5.26%	3	910	07-01	AAL271217C00017000
15 C	2.62	+4.80%	28	1,242	07-02	AAL271217C00015000
13 C	3.21	+1.90%	43	1,227	07-02	AAL271217C00013000
10 C	4.50	+2.27%	3	4,594	07-02	AAL271217C00010000
8 C	5.59	0.00%	17	978	07-02	AAL271217C00008000
5 C	7.61	+0.13%	13	1,972	07-02	AAL271217C00005000
4 C	8.20	+3.80%	1	61	07-02	AAL271217C00004000
3 C	8.70	+0.58%	4	568	06-27	AAL271217C00003000
2 C	9.50	-2.96%	8	13	06-25	AAL271217C00002000
1 C	10.50	+10.18%	1	26	07-01	AAL271217C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	24.50	+37.64%	100	50	05-02	AAL271217P00035000
32 P	0	0%	0			AAL271217P00032000
30 P	0	0%	0			AAL271217P00030000
27 P	0	0%	0			AAL271217P00027000
25 P	13.79	+5.91%	3	6	06-02	AAL271217P00025000
22 P	12.05	-6.37%	5	22	05-01	AAL271217P00022000
20 P	8.85	-9.60%	1	53	06-24	AAL271217P00020000
17 P	7.10	+1.43%	1	156	06-23	AAL271217P00017000
15 P	4.90	0.00%	1	276	07-01	AAL271217P00015000
13 P	3.50	-4.11%	4	1,613	07-01	AAL271217P00013000
10 P	1.98	-1.00%	1	11,259	07-02	AAL271217P00010000
8 P	1.22	-2.40%	8	21,567	07-02	AAL271217P00008000
5 P	0.52	+1.96%	4	153,088	07-02	AAL271217P00005000
4 P	0.50	-12.28%	2	51	06-20	AAL271217P00004000
3 P	0.19	-40.63%	2	43	06-20	AAL271217P00003000
2 P	0.17	0.00%	20	21	04-25	AAL271217P00002000
1 P	0	0%	0			AAL271217P00001000

Share