Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $12.61 as of 10/27/2026 8:20:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.70 | 12.90 | 11.80 | 11.60 | +0.30 | +2.66% | 11.80 | 4 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 2.00 | 9.90 | 11.90 | 10.90 | 10.50 | +0.20 | +1.95% | 5.45 | 1 | 61 | 7.40 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 3.00 | 8.95 | 10.90 | 9.93 | 9.60 | +0.35 | +3.79% | 3.31 | 6 | 66 | 5.28 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 4.00 | 8.55 | 9.70 | 9.13 | 8.20 | 0.00 | 0.00% | 2.28 | 0 | 209 | 3.84 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 5.00 | 7.50 | 8.30 | 7.90 | 7.30 | 0.00 | 0.00% | 1.58 | 0 | 489 | 2.59 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 6.00 | 6.25 | 7.75 | 7.00 | 6.60 | +0.40 | +6.46% | 1.17 | 3 | 56 | 2.69 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 7.00 | 4.80 | 6.90 | 5.85 | 5.30 | 0.00 | 0.00% | 0.84 | 0 | 51 | 2.41 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 8.00 | 4.50 | 5.55 | 5.03 | 4.05 | 0.00 | 0.00% | 0.63 | 0 | 928 | 1.72 | 0.98 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 9.00 | 3.65 | 4.30 | 3.98 | 3.70 | +0.40 | +12.13% | 0.44 | 1 | 127 | 1.21 | 0.96 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 10.00 | 2.72 | 3.05 | 2.89 | 2.80 | +0.40 | +16.67% | 0.29 | 24 | 1,469 | 0.59 | 0.90 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 11.00 | 1.80 | 2.03 | 1.92 | 1.89 | +0.22 | +13.18% | 0.17 | 25 | 712 | 0.45 | 0.81 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 12.00 | 1.14 | 1.30 | 1.22 | 1.23 | +0.21 | +20.59% | 0.10 | 50 | 7,978 | 0.45 | 0.66 | 0.17 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 13.00 | 0.70 | 0.74 | 0.72 | 0.72 | +0.16 | +28.58% | 0.06 | 375 | 17,207 | 0.45 | 0.47 | 0.20 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 14.00 | 0.36 | 0.39 | 0.38 | 0.39 | +0.12 | +44.45% | 0.03 | 264 | 11,703 | 0.44 | 0.30 | 0.17 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 15.00 | 0.18 | 0.23 | 0.21 | 0.24 | +0.09 | +60.00% | 0.01 | 852 | 22,464 | 0.44 | 0.18 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 16.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.01 | 414 | 8,330 | 0.44 | 0.10 | 0.08 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 17.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 107 | 19,092 | 0.47 | 0.06 | 0.05 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 18.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,432 | 0.48 | 0.03 | 0.03 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.57 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/27/2026 4:00:04 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3,010 | 25,075 | 0.58 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:04 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,519 | 0.66 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,527 | 0.83 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,432 | 0.95 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 2,865 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,788 | 1.10 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 576 | 2.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 237 | 2.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 10/27/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.76 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.42 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34,393 | 1.23 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.86 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 8.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.01 | 355 | 25,409 | 0.65 | -0.02 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 9.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 1,017 | 9,163 | 0.53 | -0.04 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 10.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.03 | -21.43% | 0.01 | 854 | 43,096 | 0.50 | -0.10 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 11.00 | 0.23 | 0.26 | 0.25 | 0.26 | -0.07 | -21.22% | 0.02 | 119 | 9,326 | 0.47 | -0.19 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 12.00 | 0.50 | 0.56 | 0.53 | 0.55 | -0.14 | -20.29% | 0.04 | 29 | 38,319 | 0.45 | -0.34 | 0.17 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 13.00 | 0.99 | 1.05 | 1.02 | 1.03 | -0.25 | -19.54% | 0.08 | 387 | 9,407 | 0.44 | -0.53 | 0.20 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 14.00 | 1.58 | 1.80 | 1.69 | 1.75 | -0.27 | -13.37% | 0.12 | 25 | 3,195 | 0.44 | -0.70 | 0.17 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 15.00 | 2.23 | 2.74 | 2.49 | 2.92 | 0.00 | 0.00% | 0.17 | 0 | 8,522 | 0.61 | -0.82 | 0.12 | -0.01 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 16.00 | 3.30 | 3.55 | 3.43 | 3.50 | -0.35 | -9.10% | 0.21 | 10 | 511 | 0.58 | -0.90 | 0.08 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 17.00 | 4.30 | 5.00 | 4.65 | 4.36 | 0.00 | 0.00% | 0.27 | 0 | 1,957 | 1.01 | -0.94 | 0.05 | 0.00 | 10/21/2026 | 10/27/2026 4:00:04 PM EST |
| 18.00 | 4.50 | 5.90 | 5.20 | 5.33 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.04 | -0.97 | 0.03 | 0.00 | 10/9/2026 | 10/27/2026 4:00:04 PM EST |
| 19.00 | 5.50 | 6.90 | 6.20 | 6.53 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 10/21/2026 | 10/27/2026 4:00:04 PM EST |
| 20.00 | 6.50 | 8.00 | 7.25 | 7.65 | 0.00 | 0.00% | 0.36 | 0 | 18 | 1.29 | -0.99 | 0.01 | 0.00 | 10/21/2026 | 10/27/2026 4:00:04 PM EST |
| 21.00 | 7.60 | 8.90 | 8.25 | 9.01 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 22.00 | 8.45 | 9.95 | 9.20 | 9.05 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 4:00:04 PM EST |
| 23.00 | 9.60 | 10.90 | 10.25 | 10.34 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:04 PM EST |
| 24.00 | 10.65 | 11.90 | 11.28 | % | 0.47 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 25.00 | 11.75 | 12.90 | 12.33 | 12.39 | +2.09 | +20.30% | 0.49 | 1 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 26.00 | 12.65 | 13.90 | 13.28 | % | 0.51 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 27.00 | 13.70 | 14.90 | 14.30 | 12.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/27/2026 4:00:04 PM EST |
| 28.00 | 14.65 | 15.90 | 15.28 | % | 0.55 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 29.00 | 15.60 | 16.90 | 16.25 | % | 0.56 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 30.00 | 16.70 | 17.95 | 17.33 | 19.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 10/27/2026 4:00:04 PM EST |
| 35.00 | 21.70 | 22.80 | 22.25 | 18.73 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 4:00:04 PM EST |