Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $15.94 as of 8/10/2026 1:00:43 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 | 11.65 | 12.95 | 12.30 | 13.15 | 0.00 | 0.00% | 4.10 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 11:58:53 AM EST |
| 4.00 | 11.30 | 11.85 | 11.58 | 12.15 | 0.00 | 0.00% | 2.90 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 11:58:53 AM EST |
| 5.00 | 10.45 | 10.95 | 10.70 | 8.67 | 0.00 | 0.00% | 2.14 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 11:58:53 AM EST |
| 6.00 | 9.45 | 9.70 | 9.58 | 9.05 | 0.00 | 0.00% | 1.60 | 0 | 203 | 1.13 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 11:58:53 AM EST |
| 7.00 | 8.50 | 9.20 | 8.85 | 8.20 | 0.00 | 0.00% | 1.26 | 0 | 9 | 1.49 | 0.99 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 11:58:53 AM EST |
| 8.00 | 7.55 | 8.05 | 7.80 | 6.30 | 0.00 | 0.00% | 0.97 | 0 | 52 | 1.16 | 0.98 | 0.01 | 0.00 | 7/24/2026 | 8/10/2026 11:58:53 AM EST |
| 9.00 | 6.60 | 6.80 | 6.70 | 5.30 | 0.00 | 0.00% | 0.74 | 0 | 29 | 0.77 | 0.97 | 0.01 | 0.00 | 7/24/2026 | 8/10/2026 11:58:53 AM EST |
| 10.00 | 5.70 | 5.85 | 5.78 | 5.91 | -0.49 | -7.66% | 0.58 | 1 | 106 | 0.60 | 0.94 | 0.02 | 0.00 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 11.00 | 4.80 | 4.95 | 4.88 | 6.15 | 0.00 | 0.00% | 0.44 | 0 | 807 | 0.57 | 0.90 | 0.04 | -0.01 | 8/5/2026 | 8/10/2026 11:58:53 AM EST |
| 12.00 | 3.95 | 4.20 | 4.08 | 4.47 | 0.00 | 0.00% | 0.34 | 0 | 383 | 0.57 | 0.85 | 0.05 | -0.01 | 8/7/2026 | 8/10/2026 11:58:53 AM EST |
| 13.00 | 3.20 | 3.35 | 3.28 | 3.50 | -0.10 | -2.78% | 0.25 | 1 | 546 | 0.54 | 0.79 | 0.07 | -0.01 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 14.00 | 2.56 | 2.67 | 2.62 | 2.60 | -0.40 | -13.34% | 0.19 | 17 | 1,314 | 0.54 | 0.71 | 0.08 | -0.01 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 15.00 | 2.01 | 2.05 | 2.03 | 2.04 | -0.37 | -15.36% | 0.14 | 12 | 6,894 | 0.53 | 0.62 | 0.09 | -0.01 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 16.00 | 1.53 | 1.56 | 1.55 | 1.57 | -0.33 | -17.37% | 0.10 | 22 | 1,023 | 0.52 | 0.53 | 0.09 | -0.01 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 17.00 | 1.16 | 1.19 | 1.18 | 1.19 | -0.26 | -17.94% | 0.07 | 30 | 7,743 | 0.51 | 0.44 | 0.09 | -0.01 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 18.00 | 0.87 | 0.90 | 0.89 | 0.90 | -0.18 | -16.67% | 0.05 | 8 | 3,127 | 0.52 | 0.36 | 0.09 | -0.01 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 19.00 | 0.65 | 0.69 | 0.67 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 9,512 | 0.52 | 0.29 | 0.08 | -0.01 | 8/7/2026 | 8/10/2026 11:58:53 AM EST |
| 20.00 | 0.47 | 0.52 | 0.50 | 0.47 | -0.17 | -26.57% | 0.03 | 232 | 16,804 | 0.52 | 0.23 | 0.07 | -0.01 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 21.00 | 0.32 | 0.39 | 0.36 | 0.41 | -0.06 | -12.77% | 0.02 | 1 | 2,612 | 0.52 | 0.19 | 0.06 | -0.01 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 22.00 | 0.27 | 0.34 | 0.31 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 895 | 0.54 | 0.15 | 0.05 | -0.01 | 8/7/2026 | 8/10/2026 11:58:53 AM EST |
| 23.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.06 | -21.43% | 0.01 | 1 | 462 | 0.54 | 0.12 | 0.04 | 0.00 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 25.00 | 0.11 | 0.17 | 0.14 | 0.15 | -0.04 | -21.06% | 0.01 | 4 | 892 | 0.56 | 0.08 | 0.03 | 0.00 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 30.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 269 | 0.60 | 0.03 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 11:58:53 AM 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:58:53 AM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/10/2026 11:58:53 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.12 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/10/2026 11:58:53 AM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.88 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/10/2026 11:58:53 AM EST |
| 7.00 | 0.02 | 0.07 | 0.05 | 0.03 | +0.01 | +50.00% | 0.01 | 220 | 495 | 0.78 | -0.01 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 8.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 244 | 345 | 0.64 | -0.02 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 9.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.01 | -14.29% | 0.01 | 22 | 6,817 | 0.64 | -0.03 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 10.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.02 | +16.67% | 0.01 | 21 | 6,092 | 0.60 | -0.06 | 0.02 | 0.00 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 11.00 | 0.23 | 0.26 | 0.25 | 0.24 | +0.06 | +33.34% | 0.02 | 44 | 10,957 | 0.58 | -0.10 | 0.04 | -0.01 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 12.00 | 0.34 | 0.43 | 0.39 | 0.41 | +0.06 | +17.15% | 0.03 | 16 | 1,851 | 0.55 | -0.15 | 0.05 | -0.01 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 13.00 | 0.61 | 0.64 | 0.63 | 0.63 | +0.07 | +12.50% | 0.05 | 4,528 | 3,014 | 0.54 | -0.21 | 0.07 | -0.01 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 14.00 | 0.94 | 0.96 | 0.95 | 0.95 | +0.12 | +14.46% | 0.07 | 29 | 6,656 | 0.53 | -0.29 | 0.08 | -0.01 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 15.00 | 1.36 | 1.39 | 1.38 | 1.37 | +0.14 | +11.39% | 0.09 | 73 | 7,296 | 0.53 | -0.38 | 0.09 | -0.01 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 16.00 | 1.88 | 1.91 | 1.90 | 1.89 | +0.23 | +13.86% | 0.12 | 34 | 2,342 | 0.52 | -0.47 | 0.09 | -0.01 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 17.00 | 2.49 | 2.54 | 2.52 | 2.52 | +0.25 | +11.02% | 0.15 | 9 | 2,002 | 0.52 | -0.56 | 0.09 | -0.01 | 8/10/2026 | 8/10/2026 11:58:53 AM EST |
| 18.00 | 3.15 | 3.30 | 3.23 | 2.85 | 0.00 | 0.00% | 0.18 | 0 | 1,296 | 0.52 | -0.64 | 0.09 | -0.01 | 8/7/2026 | 8/10/2026 11:58:53 AM EST |
| 19.00 | 3.85 | 4.05 | 3.95 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 1,656 | 0.49 | -0.71 | 0.08 | -0.01 | 8/5/2026 | 8/10/2026 11:58:53 AM EST |
| 20.00 | 4.70 | 4.90 | 4.80 | 5.32 | 0.00 | 0.00% | 0.24 | 0 | 90 | 0.46 | -0.77 | 0.07 | -0.01 | 7/29/2026 | 8/10/2026 11:58:53 AM EST |
| 21.00 | 5.60 | 5.80 | 5.70 | 5.90 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.52 | -0.81 | 0.06 | -0.01 | 7/30/2026 | 8/10/2026 11:58:53 AM EST |
| 22.00 | 6.25 | 6.70 | 6.48 | 5.09 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.58 | -0.85 | 0.05 | -0.01 | 6/25/2026 | 8/10/2026 11:58:53 AM EST |
| 23.00 | 7.50 | 7.70 | 7.60 | % | 0.33 | 0 | 0 | 0.53 | -0.88 | 0.04 | 0.00 | 8/10/2026 11:58:53 AM EST | |||
| 25.00 | 9.15 | 9.65 | 9.40 | 10.40 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.68 | -0.92 | 0.03 | 0.00 | 7/28/2026 | 8/10/2026 11:58:53 AM EST |
| 30.00 | 14.35 | 14.65 | 14.50 | % | 0.48 | 0 | 0 | 0.87 | -0.97 | 0.01 | 0.00 | 8/10/2026 11:58:53 AM EST |