Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $12.82 as of 11/4/2026 3:30:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.10 | 9.15 | 8.13 | 8.75 | +0.87 | +11.05% | 1.63 | 42 | 301 | 4.12 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 6.50 | 6.60 | 8.60 | 7.60 | 7.30 | +0.90 | +14.07% | 1.17 | 11 | 42 | 2.39 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 7.00 | 6.10 | 7.90 | 7.00 | 6.78 | +0.88 | +14.92% | 1.00 | 10 | 44 | 2.07 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 8.00 | 4.75 | 6.90 | 5.83 | 5.80 | +0.90 | +18.37% | 0.73 | 21 | 46 | 1.82 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 8.50 | 4.25 | 6.65 | 5.45 | 5.00 | +1.65 | +49.26% | 0.64 | 1 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 9.00 | 3.85 | 6.15 | 5.00 | 4.35 | +0.25 | +6.10% | 0.56 | 3 | 10 | 3.57 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 9.50 | 3.35 | 6.30 | 4.83 | 3.03 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.47 | 1.00 | 0.01 | 0.00 | 10/28/2026 | 11/4/2026 2:58:56 PM EST |
| 10.00 | 3.15 | 4.25 | 3.70 | 3.45 | +0.47 | +15.78% | 0.37 | 2 | 5 | 1.40 | 0.98 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 10.50 | 2.40 | 4.15 | 3.28 | 2.18 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.48 | 0.97 | 0.04 | 0.00 | 10/28/2026 | 11/4/2026 2:58:56 PM EST |
| 11.00 | 2.04 | 3.40 | 2.72 | 2.27 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.01 | 0.94 | 0.06 | -0.01 | 11/3/2026 | 11/4/2026 2:58:56 PM EST |
| 11.50 | 1.42 | 2.70 | 2.06 | 2.29 | +1.02 | +80.32% | 0.18 | 1 | 11 | 0.90 | 0.90 | 0.09 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 12.00 | 1.71 | 2.06 | 1.89 | 2.00 | +0.54 | +36.99% | 0.16 | 3 | 208 | 0.60 | 0.85 | 0.13 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 12.50 | 1.33 | 1.45 | 1.39 | 1.51 | +0.63 | +71.60% | 0.11 | 15 | 576 | 0.53 | 0.77 | 0.17 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 13.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.45 | +75.00% | 0.08 | 227 | 1,399 | 0.51 | 0.68 | 0.21 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 13.50 | 0.68 | 0.84 | 0.76 | 0.76 | +0.36 | +90.00% | 0.06 | 171 | 1,446 | 0.49 | 0.56 | 0.24 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 14.00 | 0.50 | 0.53 | 0.52 | 0.53 | +0.27 | +103.85% | 0.04 | 142 | 1,466 | 0.49 | 0.44 | 0.24 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 14.50 | 0.31 | 0.36 | 0.34 | 0.32 | +0.12 | +60.00% | 0.02 | 150 | 1,769 | 0.48 | 0.33 | 0.22 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 15.00 | 0.20 | 0.22 | 0.21 | 0.24 | +0.14 | +140.00% | 0.01 | 9,316 | 424 | 0.48 | 0.24 | 0.19 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 15.50 | 0.12 | 0.16 | 0.14 | 0.14 | +0.07 | +100.00% | 0.01 | 60 | 52 | 0.49 | 0.17 | 0.15 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 16.00 | 0.01 | 0.13 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 18 | 576 | 0.50 | 0.11 | 0.11 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 16.50 | 0.01 | 0.08 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 15 | 48 | 0.51 | 0.07 | 0.08 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 17.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.48 | 0.05 | 0.06 | 0.00 | 11/2/2026 | 11/4/2026 2:58:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.02 | 0.03 | 0.00 | 11/2/2026 | 11/4/2026 2:58:56 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 234 | 1.47 | 0.01 | 0.02 | 0.00 | 10/22/2026 | 11/4/2026 2:58:56 PM EST |
| 18.50 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.01 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 20.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 21.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 22.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 23.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:56 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 | 1.60 | 0.80 | % | 0.16 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 6.50 | 0.00 | 1.65 | 0.83 | % | 0.13 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:56 PM EST | |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.05 | % | 0.00 | 3 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:56 PM EST | |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 3 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:56 PM EST | |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 11 | 47 | 0.89 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.79 | 0.00 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 2:58:56 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 1,904 | 0.66 | -0.02 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 10.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 21 | 145 | 0.61 | -0.03 | 0.04 | 0.00 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 11.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 0.00 | 38 | 365 | 0.58 | -0.06 | 0.06 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 11.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.08 | -44.45% | 0.01 | 39 | 598 | 0.53 | -0.10 | 0.09 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.16 | -53.34% | 0.01 | 98 | 1,209 | 0.52 | -0.15 | 0.13 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 12.50 | 0.21 | 0.26 | 0.24 | 0.23 | -0.26 | -53.07% | 0.02 | 931 | 662 | 0.50 | -0.23 | 0.17 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 13.00 | 0.35 | 0.60 | 0.48 | 0.37 | -0.37 | -50.00% | 0.04 | 49 | 133 | 0.50 | -0.32 | 0.21 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 13.50 | 0.56 | 0.63 | 0.60 | 0.59 | -0.39 | -39.80% | 0.04 | 61 | 66 | 0.50 | -0.44 | 0.24 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 14.00 | 0.62 | 1.35 | 0.99 | 0.87 | -0.46 | -34.59% | 0.07 | 68 | 42 | 0.50 | -0.56 | 0.24 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 14.50 | 0.92 | 1.25 | 1.09 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.50 | -0.67 | 0.22 | -0.01 | 11/3/2026 | 11/4/2026 2:58:56 PM EST |
| 15.00 | 1.43 | 1.64 | 1.54 | 1.90 | -0.31 | -14.03% | 0.10 | 4 | 58 | 0.50 | -0.76 | 0.19 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 15.50 | 1.76 | 2.50 | 2.13 | % | 0.14 | 0 | 0 | 0.94 | -0.83 | 0.15 | -0.01 | 11/4/2026 2:58:56 PM EST | |||
| 16.00 | 2.00 | 3.60 | 2.80 | 3.15 | 0.00 | 0.00% | 0.17 | 0 | 51 | 1.20 | -0.89 | 0.11 | -0.01 | 10/27/2026 | 11/4/2026 2:58:56 PM EST |
| 16.50 | 2.50 | 3.70 | 3.10 | % | 0.19 | 0 | 0 | 1.30 | -0.93 | 0.08 | -0.01 | 11/4/2026 2:58:56 PM EST | |||
| 17.00 | 2.13 | 5.35 | 3.74 | 4.65 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.31 | -0.95 | 0.06 | 0.00 | 10/30/2026 | 11/4/2026 2:58:56 PM EST |
| 17.50 | 3.50 | 5.15 | 4.33 | % | 0.25 | 0 | 0 | 2.32 | -0.98 | 0.03 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 18.00 | 4.00 | 5.65 | 4.83 | 5.69 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.40 | -0.99 | 0.02 | 0.00 | 10/30/2026 | 11/4/2026 2:58:56 PM EST |
| 18.50 | 4.50 | 6.15 | 5.33 | % | 0.29 | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 19.00 | 5.00 | 7.30 | 6.15 | % | 0.32 | 0 | 0 | 2.56 | -1.00 | 0.01 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 20.00 | 5.85 | 8.40 | 7.13 | % | 0.36 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 21.00 | 6.85 | 9.40 | 8.13 | % | 0.39 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 22.00 | 7.85 | 9.85 | 8.85 | % | 0.40 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 23.00 | 8.85 | 10.65 | 9.75 | % | 0.42 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:56 PM EST |