Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $15.70 as of 6/17/2026 7:41:18 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 | 14.55 | 13.10 | 11.80 | 0.00 | 0.00% | 4.37 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 4:00:01 PM EST |
| 4.00 | 10.70 | 13.60 | 12.15 | 9.35 | 0.00 | 0.00% | 3.04 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/17/2026 4:00:01 PM EST |
| 5.00 | 10.10 | 12.60 | 11.35 | 8.55 | 0.00 | 0.00% | 2.27 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/17/2026 4:00:01 PM EST |
| 6.00 | 8.75 | 11.65 | 10.20 | 6.20 | 0.00 | 0.00% | 1.70 | 0 | 203 | 2.37 | 0.99 | 0.00 | 0.00 | 5/4/2026 | 6/17/2026 4:00:01 PM EST |
| 7.00 | 8.40 | 9.80 | 9.10 | 5.75 | 0.00 | 0.00% | 1.30 | 0 | 1 | 1.55 | 0.98 | 0.01 | 0.00 | 4/15/2026 | 6/17/2026 4:00:01 PM EST |
| 8.00 | 7.30 | 8.85 | 8.08 | 7.88 | 0.00 | 0.00% | 1.01 | 0 | 52 | 1.35 | 0.96 | 0.01 | 0.00 | 6/15/2026 | 6/17/2026 4:00:01 PM EST |
| 9.00 | 6.70 | 7.65 | 7.18 | 7.03 | 0.00 | 0.00% | 0.80 | 0 | 33 | 0.75 | 0.94 | 0.02 | 0.00 | 6/15/2026 | 6/17/2026 4:00:01 PM EST |
| 10.00 | 5.85 | 6.55 | 6.20 | 6.35 | 0.00 | 0.00% | 0.62 | 0 | 108 | 0.69 | 0.91 | 0.03 | 0.00 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 11.00 | 5.00 | 5.75 | 5.38 | 5.44 | 0.00 | 0.00% | 0.49 | 0 | 879 | 0.66 | 0.87 | 0.03 | -0.01 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 12.00 | 4.25 | 4.95 | 4.60 | 4.76 | 0.00 | 0.00% | 0.38 | 0 | 238 | 0.63 | 0.82 | 0.04 | -0.01 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 13.00 | 3.55 | 3.90 | 3.73 | 3.87 | -0.13 | -3.25% | 0.29 | 3 | 428 | 0.56 | 0.77 | 0.05 | -0.01 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 14.00 | 2.85 | 3.30 | 3.08 | 3.30 | 0.00 | 0.00% | 0.22 | 0 | 439 | 0.54 | 0.70 | 0.06 | -0.01 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 15.00 | 2.36 | 2.71 | 2.54 | 2.76 | -0.01 | -0.37% | 0.17 | 36 | 1,195 | 0.53 | 0.63 | 0.07 | -0.01 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 16.00 | 1.91 | 2.22 | 2.07 | 2.24 | -0.01 | -0.45% | 0.13 | 41 | 487 | 0.53 | 0.56 | 0.07 | -0.01 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 17.00 | 1.39 | 1.81 | 1.60 | 1.80 | -0.05 | -2.71% | 0.09 | 5,078 | 1,112 | 0.50 | 0.49 | 0.08 | -0.01 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 18.00 | 1.28 | 1.48 | 1.38 | 1.48 | +0.06 | +4.23% | 0.08 | 1,322 | 733 | 0.53 | 0.42 | 0.08 | -0.01 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 19.00 | 0.98 | 1.15 | 1.07 | 1.10 | -0.13 | -10.57% | 0.06 | 2,184 | 534 | 0.52 | 0.35 | 0.07 | -0.01 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 20.00 | 0.80 | 0.96 | 0.88 | 0.83 | -0.06 | -6.75% | 0.04 | 319 | 685 | 0.52 | 0.30 | 0.07 | -0.01 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 21.00 | 0.61 | 0.74 | 0.68 | 0.69 | -0.05 | -6.76% | 0.03 | 27 | 1 | 0.51 | 0.25 | 0.06 | -0.01 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 25.00 | 0.14 | 0.35 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.50 | 0.11 | 0.04 | 0.00 | 6/16/2026 | 6/17/2026 4:00:01 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 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/17/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.94 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 83 | 1.16 | -0.01 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.71 | -0.02 | 0.01 | 0.00 | 6/15/2026 | 6/17/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.73 | -0.04 | 0.01 | 0.00 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 9.00 | 0.19 | 0.27 | 0.23 | 0.19 | -0.01 | -5.00% | 0.03 | 6 | 6,789 | 0.67 | -0.06 | 0.02 | 0.00 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 10.00 | 0.28 | 0.48 | 0.38 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 5,566 | 0.66 | -0.09 | 0.03 | 0.00 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 11.00 | 0.29 | 0.53 | 0.41 | 0.40 | -0.03 | -6.98% | 0.04 | 7 | 10,555 | 0.57 | -0.13 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 12.00 | 0.55 | 0.74 | 0.65 | 0.66 | +0.01 | +1.54% | 0.05 | 502 | 1,166 | 0.57 | -0.18 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 13.00 | 0.84 | 1.17 | 1.01 | 0.89 | +0.01 | +1.14% | 0.08 | 38 | 439 | 0.58 | -0.23 | 0.05 | -0.01 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 14.00 | 1.08 | 1.38 | 1.23 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 2,724 | 0.53 | -0.30 | 0.06 | -0.01 | 6/15/2026 | 6/17/2026 4:00:01 PM EST |
| 15.00 | 1.59 | 1.97 | 1.78 | 1.63 | 0.00 | 0.00% | 0.12 | 5,016 | 286 | 0.55 | -0.37 | 0.07 | -0.01 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 16.00 | 2.05 | 2.45 | 2.25 | 2.18 | +0.13 | +6.35% | 0.14 | 52 | 530 | 0.53 | -0.44 | 0.07 | -0.01 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 17.00 | 2.52 | 3.10 | 2.81 | 2.65 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.52 | -0.51 | 0.08 | -0.01 | 6/16/2026 | 6/17/2026 4:00:01 PM EST |
| 18.00 | 3.05 | 3.65 | 3.35 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 51 | 0.48 | -0.58 | 0.08 | -0.01 | 5/22/2026 | 6/17/2026 4:00:01 PM EST |
| 19.00 | 3.85 | 4.45 | 4.15 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 1,607 | 0.49 | -0.65 | 0.07 | -0.01 | 6/15/2026 | 6/17/2026 4:00:01 PM EST |
| 20.00 | 4.60 | 5.20 | 4.90 | 4.78 | -0.22 | -4.40% | 0.25 | 1 | 76 | 0.47 | -0.70 | 0.07 | -0.01 | 6/17/2026 | 6/17/2026 4:00:01 PM EST |
| 21.00 | 5.40 | 6.10 | 5.75 | % | 0.27 | 0 | 0 | 0.61 | -0.75 | 0.06 | -0.01 | 6/17/2026 4:00:01 PM EST | |||
| 25.00 | 8.95 | 9.70 | 9.33 | % | 0.37 | 0 | 0 | 0.61 | -0.89 | 0.04 | 0.00 | 6/17/2026 4:00:01 PM EST |