Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $12.80 as of 10/9/2026 1:20:45 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 | 9.45 | 9.80 | 9.63 | 9.59 | -0.18 | -1.85% | 3.21 | 52 | 145 | 6.71 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 4.00 | 8.45 | 8.80 | 8.63 | 8.63 | -0.07 | -0.81% | 2.16 | 46 | 39 | 5.43 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 5.00 | 7.45 | 7.80 | 7.63 | 7.61 | -0.15 | -1.94% | 1.53 | 3 | 30 | 4.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 6.00 | 6.50 | 6.75 | 6.63 | 6.60 | -0.10 | -1.50% | 1.10 | 9 | 28 | 3.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 7.00 | 5.50 | 5.75 | 5.63 | 5.65 | -0.45 | -7.38% | 0.80 | 6 | 9 | 2.73 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 8.00 | 4.50 | 4.75 | 4.63 | 4.80 | 0.00 | 0.00% | 0.58 | 0 | 14 | 2.20 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 12:58:52 PM EST |
| 9.00 | 3.55 | 3.75 | 3.65 | 3.65 | -0.12 | -3.19% | 0.41 | 3 | 7 | 1.73 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 9.50 | 2.96 | 3.50 | 3.23 | 3.06 | -0.26 | -7.84% | 0.34 | 2 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 10.00 | 2.45 | 2.67 | 2.56 | 2.61 | -0.16 | -5.78% | 0.26 | 2 | 100 | 1.33 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 10.50 | 1.98 | 2.26 | 2.12 | 2.18 | -0.15 | -6.44% | 0.20 | 1 | 6 | 1.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 11.00 | 1.57 | 1.71 | 1.64 | 1.62 | -0.14 | -7.96% | 0.15 | 115 | 60 | 0.74 | 0.99 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 11.50 | 1.10 | 1.24 | 1.17 | 1.10 | -0.66 | -37.50% | 0.10 | 25 | 8 | 0.64 | 0.96 | 0.12 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 12.00 | 0.63 | 0.72 | 0.68 | 0.78 | -0.09 | -10.35% | 0.06 | 105 | 622 | 0.52 | 0.85 | 0.35 | -0.01 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 12.50 | 0.34 | 0.35 | 0.35 | 0.35 | -0.16 | -31.38% | 0.03 | 3,300 | 249 | 0.38 | 0.61 | 0.58 | -0.02 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 13.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.16 | -57.15% | 0.01 | 4,642 | 9,959 | 0.36 | 0.31 | 0.55 | -0.02 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 13.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 559 | 2,731 | 0.38 | 0.12 | 0.30 | -0.01 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 849 | 19,216 | 0.42 | 0.04 | 0.12 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 73 | 1,550 | 0.57 | 0.01 | 0.03 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,064 | 7,867 | 0.68 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:52 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 4,661 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 16.50 | 0.00 | 0.39 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.67 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 12:58:52 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,158 | 1.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 12:58:52 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 12:58:52 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:52 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 12:58:52 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 12:58:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,564 | 1.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 12:58:52 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:52 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:52 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:52 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:52 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:52 PM EST | |||
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:52 PM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:52 PM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:52 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:52 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:52 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 12:58:52 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 12:58:52 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:52 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.56 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:52 PM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.72 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:52 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 12:58:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 125 | 3.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 12:58:52 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 12:58:52 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,541 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:52 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 12:58:52 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 284 | 8,882 | 0.61 | -0.01 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 1,759 | 0.45 | -0.04 | 0.12 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 12.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.01 | 817 | 17,946 | 0.38 | -0.15 | 0.35 | -0.01 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 12.50 | 0.18 | 0.20 | 0.19 | 0.18 | -0.03 | -14.29% | 0.02 | 2,635 | 9,916 | 0.38 | -0.39 | 0.58 | -0.02 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 13.00 | 0.46 | 0.51 | 0.49 | 0.50 | +0.04 | +8.70% | 0.04 | 1,399 | 14,774 | 0.37 | -0.69 | 0.55 | -0.02 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 13.50 | 0.86 | 0.96 | 0.91 | 0.87 | +0.08 | +10.13% | 0.07 | 147 | 1,849 | 0.32 | -0.88 | 0.30 | -0.01 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 14.00 | 1.33 | 1.45 | 1.39 | 1.38 | +0.08 | +6.16% | 0.10 | 135 | 5,554 | 0.60 | -0.96 | 0.12 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 14.50 | 1.71 | 2.05 | 1.88 | 1.80 | 0.00 | 0.00% | 0.13 | 0 | 136 | 1.10 | -0.99 | 0.03 | 0.00 | 10/7/2026 | 10/9/2026 12:58:52 PM EST |
| 15.00 | 2.19 | 2.53 | 2.36 | 2.46 | +0.20 | +8.85% | 0.16 | 6 | 153 | 1.21 | -1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 15.50 | 2.67 | 3.20 | 2.94 | 2.92 | -0.06 | -2.02% | 0.19 | 39 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 16.00 | 3.30 | 3.50 | 3.40 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:52 PM EST |
| 16.50 | 3.65 | 4.50 | 4.08 | 3.99 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 12:58:52 PM EST |
| 17.00 | 4.10 | 5.00 | 4.55 | 4.42 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 12:58:52 PM EST |
| 17.50 | 4.75 | 5.40 | 5.08 | 5.08 | +0.14 | +2.84% | 0.29 | 1 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 18.00 | 5.20 | 5.90 | 5.55 | 5.53 | +0.14 | +2.60% | 0.31 | 1 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 18.50 | 5.70 | 6.55 | 6.13 | 6.13 | +0.12 | +2.00% | 0.33 | 1 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 19.00 | 6.20 | 7.05 | 6.63 | 6.59 | +0.14 | +2.18% | 0.35 | 1 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:52 PM EST |
| 20.00 | 7.10 | 8.15 | 7.63 | 7.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 12:58:52 PM EST |
| 21.00 | 8.15 | 9.15 | 8.65 | 7.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 12:58:52 PM EST |
| 22.00 | 9.10 | 10.15 | 9.63 | 8.53 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 12:58:52 PM EST |
| 23.00 | 10.10 | 11.15 | 10.63 | 10.32 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 12:58:52 PM EST |
| 24.00 | 10.95 | 12.55 | 11.75 | 11.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 12:58:52 PM EST |
| 25.00 | 12.10 | 13.55 | 12.83 | 11.53 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 12:58:52 PM EST |
| 26.00 | 13.15 | 14.55 | 13.85 | 13.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 12:58:52 PM EST |
| 27.00 | 14.10 | 15.55 | 14.83 | 14.34 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 12:58:52 PM EST |
| 28.00 | 15.00 | 16.55 | 15.78 | 15.32 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 12:58:52 PM EST |
| 29.00 | 16.10 | 17.55 | 16.83 | 15.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 12:58:52 PM EST |
| 30.00 | 17.10 | 18.55 | 17.83 | 17.31 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 12:58:52 PM EST |