Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $13.64 as of 9/23/2026 7:00:48 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 | 7.40 | 9.60 | 8.50 | 8.40 | -0.35 | -4.00% | 1.70 | 3 | 30 | 6.23 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 6.00 | 6.40 | 9.40 | 7.90 | 7.40 | -0.15 | -1.99% | 1.32 | 2 | 1 | 6.85 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 7.00 | 5.85 | 7.30 | 6.58 | 6.60 | 0.00 | 0.00% | 0.94 | 0 | 4 | 3.92 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 8.00 | 4.35 | 6.10 | 5.23 | 5.58 | 0.00 | 0.00% | 0.65 | 0 | 5 | 2.98 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 9.00 | 3.65 | 5.25 | 4.45 | 4.40 | -0.30 | -6.39% | 0.49 | 3 | 14 | 2.71 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 9.50 | 3.25 | 4.60 | 3.93 | 3.85 | -0.35 | -8.34% | 0.41 | 1 | 3 | 2.25 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 10.00 | 2.87 | 3.75 | 3.31 | 3.63 | 0.00 | 0.00% | 0.33 | 0 | 26 | 1.53 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 10.50 | 2.50 | 3.85 | 3.18 | 3.15 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.13 | 0.99 | 0.02 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 11.00 | 1.29 | 3.60 | 2.45 | 2.11 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.19 | 0.97 | 0.05 | -0.01 | 9/17/2026 | 9/23/2026 3:59:58 PM EST |
| 11.50 | 1.16 | 2.84 | 2.00 | 2.49 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.68 | 0.93 | 0.09 | -0.01 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 12.00 | 1.46 | 1.65 | 1.56 | 1.54 | -0.36 | -18.95% | 0.13 | 2 | 992 | 0.57 | 0.87 | 0.15 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 12.50 | 0.90 | 1.41 | 1.16 | 1.16 | -0.50 | -30.12% | 0.09 | 4 | 65 | 0.48 | 0.77 | 0.22 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 13.00 | 0.51 | 0.82 | 0.67 | 0.82 | -0.12 | -12.77% | 0.05 | 72 | 1,567 | 0.39 | 0.64 | 0.28 | -0.02 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 13.50 | 0.47 | 0.53 | 0.50 | 0.50 | -0.20 | -28.58% | 0.04 | 238 | 1,736 | 0.49 | 0.49 | 0.30 | -0.02 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 14.00 | 0.30 | 0.34 | 0.32 | 0.32 | -0.13 | -28.89% | 0.02 | 70 | 2,286 | 0.50 | 0.36 | 0.27 | -0.02 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 14.50 | 0.18 | 0.21 | 0.20 | 0.21 | -0.07 | -25.00% | 0.01 | 81 | 1,673 | 0.51 | 0.25 | 0.22 | -0.02 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 15.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.06 | -35.30% | 0.01 | 68 | 2,483 | 0.50 | 0.18 | 0.17 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 15.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 8 | 506 | 0.53 | 0.12 | 0.13 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 16.00 | 0.02 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.58 | 0.08 | 0.09 | -0.01 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.77 | 0.04 | 0.05 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.04 | 0.01 | 0.02 | 0.00 | 9/15/2026 | 9/23/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 64 | 1.95 | 0.01 | 0.01 | 0.00 | 9/16/2026 | 9/23/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.01 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 19.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.74 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 1,643 | 0.72 | -0.01 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 11.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1,505 | 102 | 0.56 | -0.03 | 0.05 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 11.50 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 1,040 | 0.52 | -0.07 | 0.09 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 12.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 66 | 3,352 | 0.49 | -0.13 | 0.15 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 12.50 | 0.19 | 0.23 | 0.21 | 0.21 | +0.05 | +31.25% | 0.02 | 125 | 3,051 | 0.51 | -0.23 | 0.22 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 13.00 | 0.34 | 0.38 | 0.36 | 0.38 | +0.07 | +22.59% | 0.03 | 157 | 842 | 0.49 | -0.36 | 0.28 | -0.02 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 13.50 | 0.58 | 0.65 | 0.62 | 0.58 | +0.05 | +9.44% | 0.05 | 84 | 984 | 0.50 | -0.51 | 0.30 | -0.02 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 14.00 | 0.83 | 0.97 | 0.90 | 0.89 | +0.04 | +4.71% | 0.06 | 10 | 245 | 0.48 | -0.64 | 0.27 | -0.02 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 14.50 | 0.79 | 1.50 | 1.15 | 1.16 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.72 | -0.75 | 0.22 | -0.02 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 15.00 | 1.23 | 1.85 | 1.54 | 1.69 | +0.17 | +11.19% | 0.10 | 2 | 69 | 0.68 | -0.82 | 0.17 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 15.50 | 1.67 | 2.92 | 2.30 | 1.71 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.39 | -0.88 | 0.13 | -0.01 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 16.00 | 2.10 | 3.35 | 2.73 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.44 | -0.92 | 0.09 | -0.01 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 16.50 | 2.45 | 4.00 | 3.23 | 3.55 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.70 | -0.96 | 0.05 | 0.00 | 9/18/2026 | 9/23/2026 3:59:58 PM EST |
| 17.00 | 2.95 | 4.55 | 3.75 | 4.27 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.85 | -0.99 | 0.02 | 0.00 | 9/16/2026 | 9/23/2026 3:59:58 PM EST |
| 17.50 | 3.45 | 4.80 | 4.13 | 4.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 9/15/2026 | 9/23/2026 3:59:58 PM EST |
| 18.00 | 3.95 | 5.30 | 4.63 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.79 | -1.00 | 0.01 | 0.00 | 9/15/2026 | 9/23/2026 3:59:58 PM EST |
| 18.50 | 4.45 | 5.70 | 5.08 | 5.59 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 3:59:58 PM EST |
| 19.00 | 4.95 | 6.50 | 5.73 | 5.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 19.50 | 5.30 | 7.60 | 6.45 | 6.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.85 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 3:59:58 PM EST |
| 20.00 | 5.80 | 7.50 | 6.65 | 7.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 3:59:58 PM EST |
| 21.00 | 6.80 | 8.50 | 7.65 | 8.08 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 3:59:58 PM EST |
| 22.00 | 7.80 | 9.65 | 8.73 | % | 0.40 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 23.00 | 8.80 | 10.45 | 9.63 | 9.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |