Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $12.50 as of 10/14/2026 3:20:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.65 | 8.25 | 7.45 | 6.76 | -0.59 | -8.03% | 1.49 | 12 | 102 | 3.58 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 6.00 | 5.35 | 7.10 | 6.23 | 5.76 | -0.66 | -10.28% | 1.04 | 4 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 7.00 | 4.00 | 6.00 | 5.00 | 4.76 | -1.34 | -21.97% | 0.71 | 6 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 8.00 | 3.60 | 4.55 | 4.08 | 3.86 | -0.44 | -10.24% | 0.51 | 4 | 65 | 1.82 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 8.50 | 2.83 | 4.05 | 3.44 | 3.25 | -0.60 | -15.59% | 0.40 | 6 | 33 | 1.59 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 9.00 | 2.42 | 3.65 | 3.04 | 2.76 | -0.59 | -17.62% | 0.34 | 12 | 29 | 1.22 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 9.50 | 1.92 | 4.30 | 3.11 | 3.35 | 0.00 | 0.00% | 0.33 | 0 | 17 | 4.70 | 0.99 | 0.02 | 0.00 | 10/12/2026 | 10/14/2026 2:58:49 PM EST |
| 10.00 | 0.93 | 2.50 | 1.72 | 2.05 | -0.35 | -14.59% | 0.17 | 1 | 20 | 3.78 | 0.97 | 0.07 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 10.50 | 0.34 | 2.92 | 1.63 | 2.76 | 0.00 | 0.00% | 0.16 | 0 | 6 | 2.65 | 0.90 | 0.16 | -0.01 | 10/12/2026 | 10/14/2026 2:58:49 PM EST |
| 11.00 | 0.65 | 1.07 | 0.86 | 0.93 | -0.55 | -37.17% | 0.08 | 5 | 5 | 0.87 | 0.78 | 0.28 | -0.02 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 11.50 | 0.55 | 0.63 | 0.59 | 0.58 | -0.40 | -40.82% | 0.05 | 298 | 63 | 0.60 | 0.61 | 0.37 | -0.02 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 12.00 | 0.33 | 0.35 | 0.34 | 0.35 | -0.36 | -50.71% | 0.03 | 1,006 | 169 | 0.58 | 0.42 | 0.37 | -0.02 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 12.50 | 0.16 | 0.20 | 0.18 | 0.17 | -0.29 | -63.05% | 0.01 | 995 | 346 | 0.59 | 0.26 | 0.30 | -0.02 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 13.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.16 | -66.67% | 0.01 | 3,103 | 2,834 | 0.58 | 0.14 | 0.21 | -0.01 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 13.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 2,320 | 4,783 | 0.61 | 0.07 | 0.13 | -0.01 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 150 | 3,021 | 0.63 | 0.03 | 0.06 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 14.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 87 | 2,141 | 0.73 | 0.01 | 0.03 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 50 | 3,120 | 0.83 | 0.00 | 0.01 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 15.50 | 0.00 | 0.12 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 107 | 808 | 0.92 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 58 | 502 | 0.95 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 16.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 2:58:49 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 2:58:49 PM EST |
| 17.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 2:58:49 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/14/2026 2:58:49 PM EST | |||
| 18.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/14/2026 2:58:49 PM EST | |||
| 19.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 2:58:49 PM EST |
| 19.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 2:58:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/14/2026 2:58:49 PM EST | |||
| 21.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/14/2026 2:58:49 PM EST | |||
| 22.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/14/2026 2:58:49 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/14/2026 2:58:49 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.60 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 2:58:49 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 0.01 | 1 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 7.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/14/2026 2:58:49 PM EST | |||
| 8.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/14/2026 2:58:49 PM EST | |||
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/14/2026 2:58:49 PM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | 0.08 | % | 0.01 | 10 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST | |
| 9.50 | 0.01 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 0.01 | 30 | 20 | 0.72 | -0.01 | 0.02 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 1,003 | 1,039 | 0.81 | -0.03 | 0.07 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 10.50 | 0.04 | 0.09 | 0.07 | 0.06 | +0.04 | +200.00% | 0.01 | 288 | 1,437 | 0.58 | -0.10 | 0.16 | -0.01 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 11.00 | 0.11 | 0.14 | 0.13 | 0.13 | +0.08 | +160.00% | 0.01 | 330 | 2,013 | 0.56 | -0.22 | 0.28 | -0.02 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 11.50 | 0.27 | 0.29 | 0.28 | 0.29 | +0.18 | +163.64% | 0.02 | 946 | 1,187 | 0.57 | -0.39 | 0.37 | -0.02 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 12.00 | 0.51 | 0.54 | 0.53 | 0.53 | +0.30 | +130.44% | 0.04 | 9,600 | 8,540 | 0.58 | -0.58 | 0.37 | -0.02 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 12.50 | 0.77 | 0.93 | 0.85 | 0.85 | +0.42 | +97.68% | 0.07 | 484 | 4,142 | 0.57 | -0.74 | 0.30 | -0.02 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 13.00 | 1.22 | 1.39 | 1.31 | 1.30 | +0.60 | +85.72% | 0.10 | 610 | 6,540 | 0.59 | -0.86 | 0.21 | -0.01 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 13.50 | 1.48 | 1.90 | 1.69 | 1.80 | +0.68 | +60.72% | 0.13 | 314 | 1,212 | 0.99 | -0.93 | 0.13 | -0.01 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 14.00 | 2.13 | 2.44 | 2.29 | 2.24 | +0.51 | +29.48% | 0.16 | 12 | 622 | 1.20 | -0.97 | 0.06 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 14.50 | 2.51 | 2.97 | 2.74 | 2.72 | +0.57 | +26.52% | 0.19 | 10 | 36 | 1.30 | -0.99 | 0.03 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 15.00 | 3.10 | 4.55 | 3.83 | 3.18 | +0.57 | +21.84% | 0.26 | 1 | 35 | 1.50 | -1.00 | 0.01 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 15.50 | 2.96 | 5.55 | 4.26 | 3.42 | -0.06 | -1.73% | 0.27 | 1 | 8 | 1.62 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 16.00 | 3.50 | 5.10 | 4.30 | 3.87 | +0.22 | +6.03% | 0.27 | 1 | 6 | 1.85 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 16.50 | 3.65 | 5.85 | 4.75 | 3.93 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 2:58:49 PM EST |
| 17.00 | 4.15 | 6.10 | 5.13 | 4.37 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.18 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 2:58:49 PM EST |
| 17.50 | 4.65 | 6.35 | 5.50 | 5.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 2:58:49 PM EST |
| 18.00 | 5.70 | 7.30 | 6.50 | 6.15 | +0.75 | +13.89% | 0.36 | 2 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 18.50 | 5.50 | 8.05 | 6.78 | 5.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 2:58:49 PM EST |
| 19.00 | 6.00 | 7.80 | 6.90 | 6.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 2:58:49 PM EST |
| 19.50 | 7.25 | 9.35 | 8.30 | 7.65 | +0.35 | +4.80% | 0.43 | 2 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 20.00 | 7.00 | 9.00 | 8.00 | 7.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 2:58:49 PM EST |
| 21.00 | 8.00 | 10.10 | 9.05 | 7.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/14/2026 2:58:49 PM EST |
| 22.00 | 9.00 | 11.10 | 10.05 | % | 0.46 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/14/2026 2:58:49 PM EST | |||
| 23.00 | 10.75 | 12.15 | 11.45 | 10.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/14/2026 2:58:49 PM EST |