Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $12.50 as of 10/14/2026 3:20:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.40 | 11.90 | 11.15 | 10.70 | -0.75 | -6.55% | 11.15 | 20 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 2.00 | 8.95 | 10.90 | 9.93 | 9.80 | -0.65 | -6.22% | 4.96 | 76 | 65 | 2.60 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 3.00 | 8.30 | 10.10 | 9.20 | 8.90 | -0.50 | -5.32% | 3.07 | 27 | 79 | 2.17 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 4.00 | 7.65 | 8.40 | 8.03 | 7.70 | -0.75 | -8.88% | 2.01 | 15 | 214 | 1.97 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 5.00 | 6.60 | 6.95 | 6.78 | 6.92 | -0.48 | -6.49% | 1.36 | 5 | 490 | 1.49 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 6.00 | 5.35 | 6.80 | 6.08 | 5.80 | -0.65 | -10.08% | 1.01 | 10 | 52 | 1.20 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 7.00 | 4.65 | 5.10 | 4.88 | 5.10 | -0.70 | -12.07% | 0.70 | 7 | 42 | 1.16 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 8.00 | 3.75 | 4.00 | 3.88 | 3.95 | -0.48 | -10.84% | 0.48 | 10 | 934 | 1.07 | 0.98 | 0.02 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 9.00 | 2.72 | 3.45 | 3.09 | 4.80 | 0.00 | 0.00% | 0.34 | 0 | 122 | 0.99 | 0.93 | 0.06 | 0.00 | 9/22/2026 | 10/14/2026 2:58:49 PM EST |
| 10.00 | 1.90 | 2.24 | 2.07 | 2.04 | -0.87 | -29.90% | 0.21 | 21 | 1,460 | 0.45 | 0.83 | 0.11 | -0.01 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 11.00 | 1.13 | 1.44 | 1.29 | 1.30 | -0.65 | -33.34% | 0.12 | 38 | 676 | 0.44 | 0.68 | 0.16 | -0.01 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 12.00 | 0.77 | 0.86 | 0.82 | 0.84 | -0.27 | -24.33% | 0.07 | 108 | 7,173 | 0.44 | 0.50 | 0.19 | -0.01 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 13.00 | 0.44 | 0.47 | 0.46 | 0.46 | -0.26 | -36.12% | 0.04 | 11,566 | 3,641 | 0.44 | 0.33 | 0.17 | -0.01 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 14.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.19 | -44.19% | 0.02 | 550 | 10,022 | 0.43 | 0.20 | 0.13 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 15.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.10 | -45.46% | 0.01 | 15,701 | 34,567 | 0.43 | 0.11 | 0.09 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 16.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 546 | 6,654 | 0.45 | 0.06 | 0.06 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 17.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 518 | 19,508 | 0.48 | 0.03 | 0.03 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 18.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 2,851 | 0.51 | 0.01 | 0.02 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 19.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.57 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/14/2026 2:58:49 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 458 | 20,560 | 0.57 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 2:58:49 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,263 | 0.65 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 2:58:49 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/14/2026 2:58:49 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/14/2026 2:58:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,500 | 0.88 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 2:58:49 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/14/2026 2:58:49 PM EST | |||
| 27.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,432 | 0.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 2:58:49 PM EST |
| 28.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/14/2026 2:58:49 PM EST | |||
| 29.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/14/2026 2:58:49 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,865 | 0.98 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/14/2026 2:58:49 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,788 | 1.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 2:58:49 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 | 2.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/14/2026 2:58:49 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 10/14/2026 2:58:49 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.51 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/14/2026 2:58:49 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.21 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 2:58:49 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34,481 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 2:58:49 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 2:58:49 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.73 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 2:58:49 PM EST |
| 8.00 | 0.02 | 0.35 | 0.19 | 0.02 | -0.02 | -50.00% | 0.02 | 38 | 24,416 | 0.50 | -0.02 | 0.02 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 9.00 | 0.06 | 0.09 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 42 | 7,154 | 0.46 | -0.07 | 0.06 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 10.00 | 0.15 | 0.23 | 0.19 | 0.22 | +0.09 | +69.24% | 0.02 | 154 | 39,939 | 0.46 | -0.17 | 0.11 | -0.01 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 11.00 | 0.46 | 0.50 | 0.48 | 0.48 | +0.17 | +54.84% | 0.04 | 428 | 7,345 | 0.44 | -0.32 | 0.16 | -0.01 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 12.00 | 0.91 | 0.95 | 0.93 | 0.94 | +0.29 | +44.62% | 0.08 | 4,656 | 37,061 | 0.43 | -0.50 | 0.19 | -0.01 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 13.00 | 1.32 | 1.67 | 1.50 | 1.63 | +0.44 | +36.98% | 0.12 | 478 | 9,001 | 0.44 | -0.67 | 0.17 | -0.01 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 14.00 | 2.30 | 2.50 | 2.40 | 2.35 | +0.68 | +40.72% | 0.17 | 94 | 2,392 | 0.43 | -0.80 | 0.13 | 0.00 | 10/14/2026 | 10/14/2026 2:58:49 PM EST |
| 15.00 | 2.69 | 3.50 | 3.10 | 2.72 | 0.00 | 0.00% | 0.21 | 0 | 8,320 | 0.60 | -0.89 | 0.09 | 0.00 | 10/13/2026 | 10/14/2026 2:58:49 PM EST |
| 16.00 | 3.65 | 4.40 | 4.03 | 3.42 | 0.00 | 0.00% | 0.25 | 0 | 586 | 0.61 | -0.94 | 0.06 | 0.00 | 10/9/2026 | 10/14/2026 2:58:49 PM EST |
| 17.00 | 4.60 | 5.45 | 5.03 | 4.35 | 0.00 | 0.00% | 0.30 | 0 | 2,273 | 0.74 | -0.97 | 0.03 | 0.00 | 10/9/2026 | 10/14/2026 2:58:49 PM EST |
| 18.00 | 5.40 | 6.65 | 6.03 | 5.33 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.98 | -0.99 | 0.02 | 0.00 | 10/9/2026 | 10/14/2026 2:58:49 PM EST |
| 19.00 | 6.50 | 7.70 | 7.10 | 6.34 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 9/16/2026 | 10/14/2026 2:58:49 PM EST |
| 20.00 | 7.40 | 8.70 | 8.05 | 7.48 | 0.00 | 0.00% | 0.40 | 0 | 18 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 2:58:49 PM EST |
| 21.00 | 8.25 | 9.65 | 8.95 | % | 0.43 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/14/2026 2:58:49 PM EST | |||
| 22.00 | 9.55 | 10.70 | 10.13 | 9.05 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/14/2026 2:58:49 PM EST |
| 23.00 | 10.35 | 11.70 | 11.03 | 10.34 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/14/2026 2:58:49 PM EST |
| 24.00 | 11.30 | 12.70 | 12.00 | % | 0.50 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/14/2026 2:58:49 PM EST | |||
| 25.00 | 12.50 | 13.70 | 13.10 | 10.30 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/14/2026 2:58:49 PM EST |
| 26.00 | 13.25 | 14.70 | 13.98 | % | 0.54 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/14/2026 2:58:49 PM EST | |||
| 27.00 | 14.40 | 16.55 | 15.48 | 12.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/14/2026 2:58:49 PM EST |
| 28.00 | 15.45 | 16.65 | 16.05 | % | 0.57 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/14/2026 2:58:49 PM EST | |||
| 29.00 | 16.50 | 17.70 | 17.10 | % | 0.59 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/14/2026 2:58:49 PM EST | |||
| 30.00 | 17.30 | 18.70 | 18.00 | 19.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 10/14/2026 2:58:49 PM EST |
| 35.00 | 22.70 | 25.00 | 23.85 | 18.73 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/14/2026 2:58:49 PM EST |