Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $13.18 as of 11/9/2026 3:30:40 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 | 9.00 | 9.55 | 9.28 | 9.15 | +0.95 | +11.59% | 1.86 | 70 | 300 | 8.42 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 6.00 | 7.30 | 9.10 | 8.20 | 8.06 | +0.89 | +12.42% | 1.37 | 116 | 59 | 9.67 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 6.50 | 6.90 | 8.60 | 7.75 | 7.69 | +1.03 | +15.47% | 1.19 | 72 | 53 | 8.93 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 7.00 | 6.30 | 8.40 | 7.35 | 7.19 | +1.02 | +16.54% | 1.05 | 10 | 51 | 9.33 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 8.00 | 4.85 | 7.40 | 6.13 | 6.01 | +0.84 | +16.25% | 0.77 | 4 | 50 | 8.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 8.50 | 5.25 | 6.50 | 5.88 | 5.67 | +0.98 | +20.90% | 0.69 | 4 | 34 | 6.20 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 9.00 | 4.35 | 6.15 | 5.25 | 5.03 | +0.75 | +17.53% | 0.58 | 6 | 43 | 6.15 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 9.50 | 4.30 | 5.50 | 4.90 | 4.58 | +0.90 | +24.46% | 0.52 | 4 | 32 | 5.24 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 10.00 | 3.30 | 5.30 | 4.30 | 4.14 | +0.96 | +30.19% | 0.43 | 6 | 26 | 5.57 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 10.50 | 3.50 | 4.05 | 3.78 | 4.10 | +1.46 | +55.31% | 0.36 | 5 | 8 | 3.16 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 11.00 | 2.26 | 4.15 | 3.21 | 3.19 | +0.95 | +42.42% | 0.29 | 18 | 34 | 4.30 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 11.50 | 2.41 | 3.65 | 3.03 | 2.57 | +0.82 | +46.86% | 0.26 | 22 | 133 | 3.88 | 1.00 | 0.01 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 12.00 | 2.02 | 2.23 | 2.13 | 2.19 | +0.89 | +68.47% | 0.18 | 128 | 2,573 | 1.22 | 0.99 | 0.03 | -0.01 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 12.50 | 1.63 | 1.83 | 1.73 | 1.68 | +0.81 | +93.11% | 0.14 | 171 | 1,558 | 1.30 | 0.96 | 0.09 | -0.02 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 13.00 | 1.17 | 1.45 | 1.31 | 1.28 | +0.79 | +161.23% | 0.10 | 1,287 | 6,263 | 0.84 | 0.90 | 0.18 | -0.03 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 13.50 | 0.73 | 0.84 | 0.79 | 0.76 | +0.51 | +204.00% | 0.06 | 2,119 | 4,607 | 0.60 | 0.79 | 0.33 | -0.04 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 14.00 | 0.41 | 0.48 | 0.45 | 0.42 | +0.32 | +320.00% | 0.03 | 3,213 | 5,003 | 0.60 | 0.59 | 0.46 | -0.04 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 14.50 | 0.20 | 0.22 | 0.21 | 0.20 | +0.16 | +400.00% | 0.01 | 8,133 | 2,373 | 0.57 | 0.36 | 0.45 | -0.04 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 15.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.03 | +60.00% | 0.01 | 4,847 | 1,280 | 0.58 | 0.19 | 0.30 | -0.03 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 15.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 482 | 83 | 0.61 | 0.09 | 0.17 | -0.02 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 68 | 130 | 0.64 | 0.04 | 0.08 | -0.01 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | 0.01 | 0.03 | 0.00 | 11/3/2026 | 11/9/2026 3:59:42 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.85 | 0.00 | 0.01 | 0.00 | 11/2/2026 | 11/9/2026 3:59:42 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:42 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:42 PM EST | |||
| 18.50 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:42 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:42 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:42 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:42 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:42 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:42 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 | 0.10 | +0.09 | +900.00% | 0.00 | 3 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 6.00 | 0.00 | 0.53 | 0.27 | 0.26 | +0.20 | +333.34% | 0.05 | 6 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 6.50 | 0.00 | 2.13 | 1.07 | 0.31 | -0.09 | -22.50% | 0.16 | 7 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.20 | +0.14 | +233.34% | 0.00 | 9 | 3 | 2.90 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 3:59:42 PM EST |
| 8.50 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:42 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 21 | 5.41 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 3:59:42 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 758 | 1.92 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 3:59:42 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 701 | 1.53 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:42 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1,075 | 1.34 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 191 | 2,636 | 1.16 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 140 | 5,128 | 0.98 | 0.00 | 0.01 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 913 | 2,392 | 0.85 | -0.01 | 0.03 | -0.01 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 1,696 | 3,405 | 0.75 | -0.04 | 0.09 | -0.02 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 13.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.26 | -86.67% | 0.00 | 2,285 | 3,921 | 0.66 | -0.10 | 0.18 | -0.03 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 13.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.44 | -78.58% | 0.01 | 2,574 | 624 | 0.63 | -0.21 | 0.33 | -0.04 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 14.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.64 | -70.33% | 0.02 | 5,325 | 601 | 0.59 | -0.41 | 0.46 | -0.04 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 14.50 | 0.50 | 0.59 | 0.55 | 0.55 | -0.86 | -61.00% | 0.04 | 892 | 17 | 0.60 | -0.64 | 0.45 | -0.04 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 15.00 | 0.26 | 1.51 | 0.89 | 0.98 | -0.84 | -46.16% | 0.06 | 117 | 55 | 1.70 | -0.81 | 0.30 | -0.03 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 15.50 | 0.91 | 1.96 | 1.44 | 1.34 | -0.98 | -42.25% | 0.09 | 28 | 81 | 2.83 | -0.91 | 0.17 | -0.02 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 16.00 | 1.45 | 2.78 | 2.12 | 1.86 | -0.91 | -32.86% | 0.13 | 27 | 10 | 2.71 | -0.96 | 0.08 | -0.01 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 16.50 | 1.60 | 2.45 | 2.03 | 2.37 | -1.73 | -42.20% | 0.12 | 17 | 0 | 1.20 | -0.99 | 0.03 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 17.00 | 2.45 | 4.15 | 3.30 | 3.28 | -0.94 | -22.28% | 0.19 | 1 | 1 | 3.84 | -1.00 | 0.01 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 17.50 | 3.05 | 5.35 | 4.20 | 3.71 | -0.74 | -16.63% | 0.24 | 1 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 18.00 | 3.25 | 4.65 | 3.95 | 3.87 | % | 0.22 | 5 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST | |
| 18.50 | 4.05 | 6.30 | 5.18 | 4.57 | -0.88 | -16.15% | 0.28 | 3 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 19.00 | 3.85 | 6.15 | 5.00 | 5.21 | -0.99 | -15.97% | 0.26 | 9 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 20.00 | 4.75 | 7.05 | 5.90 | 5.93 | -1.29 | -17.87% | 0.30 | 11 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 21.00 | 6.40 | 7.70 | 7.05 | 6.85 | -1.10 | -13.84% | 0.34 | 5 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 22.00 | 6.60 | 9.70 | 8.15 | 7.98 | -0.98 | -10.94% | 0.37 | 2 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |
| 23.00 | 7.85 | 10.35 | 9.10 | 8.96 | -1.00 | -10.04% | 0.40 | 2 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:42 PM EST |