Options Chain for AMERICAN AIRLS GROUP INC COM (AAL) - $15.35 as of 1/13/2026 8:40:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.90 | 15.75 | 14.83 | 14.12 | -0.83 | -5.56% | 14.83 | 79 | 187 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 2.00 | 12.10 | 14.50 | 13.30 | 13.22 | -1.07 | -7.49% | 6.65 | 141 | 280 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 3.00 | 10.65 | 13.75 | 12.20 | 12.35 | -0.98 | -7.36% | 4.07 | 53 | 206 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 4.00 | 11.10 | 12.75 | 11.93 | 11.55 | -0.88 | -7.08% | 2.98 | 42 | 218 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 5.00 | 10.15 | 11.75 | 10.95 | 10.55 | -0.42 | -3.83% | 2.19 | 72 | 347 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 6.00 | 8.20 | 10.80 | 9.50 | 9.40 | -0.67 | -6.66% | 1.58 | 43 | 172 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 7.00 | 8.00 | 10.00 | 9.00 | 8.61 | -0.53 | -5.80% | 1.29 | 26 | 112 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 8.00 | 7.05 | 8.80 | 7.93 | 7.27 | -0.97 | -11.78% | 0.99 | 51 | 3,747 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 9.00 | 6.10 | 7.80 | 6.95 | 6.60 | -0.12 | -1.79% | 0.77 | 44 | 792 | 8.44 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 9.50 | 5.60 | 7.30 | 6.45 | 6.20 | -0.05 | -0.80% | 0.68 | 16 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 10.00 | 4.70 | 5.55 | 5.13 | 5.32 | -0.83 | -13.50% | 0.51 | 17 | 15,640 | 3.65 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 10.50 | 3.55 | 6.30 | 4.93 | 5.21 | -0.43 | -7.63% | 0.47 | 7 | 30 | 7.30 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 11.00 | 4.15 | 4.55 | 4.35 | 4.43 | -0.60 | -11.93% | 0.40 | 11 | 2,645 | 3.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 11.50 | 2.59 | 5.20 | 3.90 | 4.75 | 0.00 | 0.00% | 0.34 | 0 | 10 | 6.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/13/2026 3:59:55 PM EST |
| 12.00 | 3.30 | 3.50 | 3.40 | 3.43 | -0.57 | -14.25% | 0.28 | 120 | 32,375 | 2.18 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 12.50 | 2.38 | 4.30 | 3.34 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 3:59:55 PM EST |
| 13.00 | 2.26 | 2.55 | 2.41 | 2.35 | -0.87 | -27.02% | 0.19 | 124 | 9,872 | 1.80 | 1.00 | 0.01 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 13.50 | 1.70 | 1.91 | 1.81 | 1.80 | -0.60 | -25.00% | 0.13 | 2 | 25 | 0.99 | 0.98 | 0.05 | -0.01 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 14.00 | 1.29 | 1.41 | 1.35 | 1.37 | -0.88 | -39.12% | 0.10 | 346 | 42,753 | 0.77 | 0.94 | 0.13 | -0.02 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 14.50 | 0.63 | 1.02 | 0.83 | 0.90 | -0.63 | -41.18% | 0.06 | 65 | 94 | 0.86 | 0.86 | 0.26 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 15.00 | 0.48 | 0.52 | 0.50 | 0.49 | -0.69 | -58.48% | 0.03 | 1,102 | 19,703 | 0.54 | 0.69 | 0.47 | -0.04 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 15.50 | 0.21 | 0.23 | 0.22 | 0.22 | -0.55 | -71.43% | 0.01 | 1,106 | 2,187 | 0.52 | 0.42 | 0.57 | -0.05 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 16.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.38 | -80.86% | 0.01 | 10,454 | 46,052 | 0.58 | 0.21 | 0.39 | -0.04 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 16.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.22 | -88.00% | 0.00 | 1,475 | 9,311 | 0.59 | 0.09 | 0.21 | -0.02 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 1,885 | 30,271 | 0.67 | 0.04 | 0.09 | -0.01 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 299 | 1,186 | 0.84 | 0.01 | 0.03 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 745 | 6,105 | 0.91 | 0.00 | 0.01 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 73 | 0.98 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 23,013 | 1.10 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,267 | 1.32 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/13/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 5,903 | 1.72 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.89 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/13/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,114 | 2.23 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/13/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,848 | 2.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/13/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 4,170 | 2.92 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,226 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 1/13/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 246 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.08 | -57.15% | 0.01 | 2 | 2,750 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58,406 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/13/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/13/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,543 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/13/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68,879 | 3.09 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12,447 | 2.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/13/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 68,496 | 2.11 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/13/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34,729 | 2.20 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 56,796 | 1.30 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 19,639 | 0.92 | 0.00 | 0.01 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 311 | 0.74 | -0.02 | 0.05 | -0.01 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1,852 | 15,337 | 0.67 | -0.06 | 0.13 | -0.02 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 14.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 749 | 2,440 | 0.58 | -0.14 | 0.26 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 15.00 | 0.11 | 0.16 | 0.14 | 0.15 | +0.04 | +36.37% | 0.01 | 2,663 | 35,036 | 0.50 | -0.31 | 0.47 | -0.04 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 15.50 | 0.35 | 0.39 | 0.37 | 0.38 | +0.15 | +65.22% | 0.02 | 10,810 | 13,925 | 0.50 | -0.58 | 0.57 | -0.05 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 16.00 | 0.68 | 1.00 | 0.84 | 0.74 | +0.29 | +64.45% | 0.05 | 1,439 | 4,455 | 0.73 | -0.79 | 0.39 | -0.04 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 16.50 | 0.62 | 1.30 | 0.96 | 1.25 | +0.51 | +68.92% | 0.06 | 209 | 689 | 0.97 | -0.91 | 0.21 | -0.02 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 17.00 | 1.00 | 1.76 | 1.38 | 1.66 | +0.41 | +32.80% | 0.08 | 134 | 6,081 | 1.17 | -0.96 | 0.09 | -0.01 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 17.50 | 1.17 | 3.30 | 2.24 | 2.20 | +0.58 | +35.81% | 0.13 | 1 | 5 | 3.49 | -0.99 | 0.03 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 18.00 | 1.56 | 3.90 | 2.73 | 2.65 | +0.65 | +32.50% | 0.15 | 4 | 50 | 3.93 | -1.00 | 0.01 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 18.50 | 2.78 | 4.45 | 3.62 | % | 0.20 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 19.00 | 3.25 | 5.35 | 4.30 | 3.16 | 0.00 | 0.00% | 0.23 | 0 | 12 | 5.23 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 20.00 | 4.10 | 5.90 | 5.00 | 4.68 | +0.19 | +4.24% | 0.25 | 4 | 65 | 4.82 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 21.00 | 4.10 | 6.20 | 5.15 | 5.22 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/13/2026 3:59:55 PM EST |
| 22.00 | 5.85 | 7.50 | 6.68 | 6.05 | 0.00 | 0.00% | 0.30 | 0 | 2 | 4.71 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 3:59:55 PM EST |
| 23.00 | 6.80 | 8.30 | 7.55 | 7.04 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:55 PM EST |
| 24.00 | 7.65 | 9.30 | 8.48 | 8.49 | +0.47 | +5.86% | 0.35 | 1 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 25.00 | 8.50 | 10.65 | 9.58 | 9.38 | +0.41 | +4.58% | 0.38 | 1 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 26.00 | 9.80 | 11.50 | 10.65 | 10.53 | +0.51 | +5.09% | 0.41 | 20 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 27.00 | 10.70 | 12.25 | 11.48 | 11.12 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:55 PM EST |
| 30.00 | 13.70 | 15.50 | 14.60 | 13.67 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/13/2026 3:59:55 PM EST |
| 35.00 | 18.45 | 20.50 | 19.48 | 18.65 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/13/2026 3:59:55 PM EST |