Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $13.86 as of 8/24/2026 7:20:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.50 | 11.75 | 11.13 | 10.70 | % | 3.71 | 4 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 4.00 | 9.60 | 11.10 | 10.35 | 9.70 | % | 2.59 | 8 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 5.00 | 7.45 | 10.10 | 8.78 | % | 1.76 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 6.00 | 7.40 | 9.05 | 8.23 | 7.75 | % | 1.37 | 2 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 7.00 | 6.35 | 7.95 | 7.15 | 6.70 | % | 1.02 | 2 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 8.00 | 5.50 | 6.80 | 6.15 | 5.70 | % | 0.77 | 2 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 9.00 | 4.60 | 5.60 | 5.10 | % | 0.57 | 0 | 0 | 1.55 | 0.99 | 0.01 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 10.00 | 3.65 | 4.55 | 4.10 | % | 0.41 | 0 | 0 | 1.25 | 0.96 | 0.03 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 11.00 | 2.76 | 3.05 | 2.91 | 2.90 | % | 0.26 | 6 | 0 | 0.49 | 0.90 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 12.00 | 1.95 | 2.17 | 2.06 | 2.14 | +0.04 | +1.91% | 0.17 | 1 | 131 | 0.48 | 0.80 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 13.00 | 1.30 | 1.47 | 1.39 | 1.37 | -0.11 | -7.44% | 0.11 | 202 | 423 | 0.48 | 0.66 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 14.00 | 0.81 | 0.88 | 0.85 | 0.89 | -0.06 | -6.32% | 0.06 | 552 | 764 | 0.46 | 0.50 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 15.00 | 0.31 | 0.53 | 0.42 | 0.51 | -0.03 | -5.56% | 0.03 | 487 | 1,364 | 0.42 | 0.34 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 16.00 | 0.24 | 0.39 | 0.32 | 0.30 | -0.01 | -3.23% | 0.02 | 824 | 1,336 | 0.48 | 0.22 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 17.00 | 0.12 | 0.20 | 0.16 | 0.20 | +0.01 | +5.27% | 0.01 | 614 | 117 | 0.47 | 0.14 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 18.00 | 0.07 | 0.10 | 0.09 | 0.12 | +0.03 | +33.34% | 0.01 | 23 | 14 | 0.47 | 0.09 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 19.00 | 0.03 | 0.12 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 38 | 0.54 | 0.05 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 20.00 | 0.02 | 0.26 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.63 | 0.03 | 0.03 | 0.00 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.01 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.54 | 0.27 | % | 0.09 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.01 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.27 | 0.14 | 0.07 | +0.01 | +16.67% | 0.01 | 17 | 129 | 0.80 | -0.04 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 11.00 | 0.02 | 0.15 | 0.09 | 0.13 | 0.00 | 0.00% | 0.01 | 662 | 850 | 0.42 | -0.10 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 12.00 | 0.27 | 0.33 | 0.30 | 0.29 | 0.00 | 0.00% | 0.02 | 529 | 4,735 | 0.47 | -0.20 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 13.00 | 0.51 | 0.64 | 0.58 | 0.58 | +0.02 | +3.58% | 0.04 | 174 | 1,456 | 0.45 | -0.34 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 14.00 | 1.06 | 1.20 | 1.13 | 1.13 | +0.10 | +9.71% | 0.08 | 279 | 1,032 | 0.48 | -0.50 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 15.00 | 1.25 | 1.82 | 1.54 | 1.71 | +0.05 | +3.02% | 0.10 | 7 | 135 | 0.50 | -0.66 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 16.00 | 2.44 | 2.62 | 2.53 | 2.52 | +0.10 | +4.14% | 0.16 | 31 | 61 | 0.45 | -0.78 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 17.00 | 2.88 | 3.55 | 3.22 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.58 | -0.86 | 0.09 | -0.01 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 18.00 | 3.40 | 5.30 | 4.35 | % | 0.24 | 0 | 0 | 1.13 | -0.91 | 0.06 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 19.00 | 5.10 | 5.60 | 5.35 | % | 0.28 | 0 | 0 | 0.80 | -0.95 | 0.04 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 20.00 | 5.85 | 6.75 | 6.30 | 5.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.99 | -0.97 | 0.03 | 0.00 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |
| 21.00 | 6.50 | 7.95 | 7.23 | % | 0.34 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 22.00 | 7.95 | 10.05 | 9.00 | % | 0.41 | 0 | 0 | 1.89 | -1.00 | 0.01 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 23.00 | 8.65 | 10.20 | 9.43 | 8.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |
| 24.00 | 9.85 | 10.85 | 10.35 | 10.01 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 25.00 | 11.00 | 11.65 | 11.33 | % | 0.45 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 26.00 | 12.05 | 12.55 | 12.30 | 11.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:55 PM EST |
| 27.00 | 13.05 | 13.70 | 13.38 | % | 0.50 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 28.00 | 13.70 | 14.65 | 14.18 | % | 0.51 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 29.00 | 15.15 | 15.75 | 15.45 | % | 0.53 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 30.00 | 16.00 | 16.80 | 16.40 | 15.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |