Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $13.97 as of 8/26/2026 5:50:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.25 | 14.25 | 13.25 | 14.00 | 0.00 | 0.00% | 13.25 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:01 PM EST |
| 2.00 | 11.40 | 13.25 | 12.33 | 14.00 | 0.00 | 0.00% | 6.17 | 0 | 38 | 5.50 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:01 PM EST |
| 3.00 | 10.35 | 12.50 | 11.43 | 12.37 | 0.00 | 0.00% | 3.81 | 0 | 64 | 4.27 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 4:00:01 PM EST |
| 4.00 | 9.10 | 11.50 | 10.30 | 12.10 | 0.00 | 0.00% | 2.58 | 0 | 206 | 3.33 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:01 PM EST |
| 5.00 | 8.70 | 10.15 | 9.43 | 11.10 | 0.00 | 0.00% | 1.89 | 0 | 497 | 2.41 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:01 PM EST |
| 6.00 | 7.65 | 8.70 | 8.18 | 10.10 | 0.00 | 0.00% | 1.36 | 0 | 48 | 1.71 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:01 PM EST |
| 7.00 | 6.60 | 8.00 | 7.30 | 6.95 | 0.00 | 0.00% | 1.04 | 0 | 40 | 1.79 | 0.99 | 0.01 | 0.00 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 8.00 | 5.95 | 6.20 | 6.08 | 6.55 | 0.00 | 0.00% | 0.76 | 0 | 918 | 0.86 | 0.97 | 0.01 | 0.00 | 7/24/2026 | 8/26/2026 4:00:01 PM EST |
| 9.00 | 5.00 | 5.40 | 5.20 | 5.00 | 0.00 | 0.00% | 0.58 | 0 | 121 | 0.58 | 0.94 | 0.03 | 0.00 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 10.00 | 3.95 | 4.25 | 4.10 | 4.15 | 0.00 | 0.00% | 0.41 | 0 | 1,334 | 0.56 | 0.90 | 0.04 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 11.00 | 2.88 | 3.45 | 3.17 | 3.15 | 0.00 | 0.00% | 0.29 | 0 | 617 | 0.55 | 0.84 | 0.06 | -0.01 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 12.00 | 2.58 | 2.82 | 2.70 | 2.73 | 0.00 | 0.00% | 0.23 | 0 | 7,005 | 0.51 | 0.76 | 0.08 | -0.01 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 13.00 | 1.83 | 2.15 | 1.99 | 2.10 | +0.12 | +6.07% | 0.15 | 11 | 816 | 0.47 | 0.67 | 0.10 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 14.00 | 1.45 | 1.54 | 1.50 | 1.49 | +0.04 | +2.76% | 0.11 | 7,382 | 3,882 | 0.47 | 0.56 | 0.11 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 15.00 | 0.82 | 1.15 | 0.99 | 1.12 | +0.05 | +4.68% | 0.07 | 129 | 17,106 | 0.44 | 0.46 | 0.11 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 16.00 | 0.74 | 0.80 | 0.77 | 0.76 | +0.02 | +2.71% | 0.05 | 31 | 3,752 | 0.47 | 0.36 | 0.10 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 17.00 | 0.52 | 0.58 | 0.55 | 0.55 | +0.04 | +7.85% | 0.03 | 273 | 15,801 | 0.47 | 0.27 | 0.09 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 18.00 | 0.38 | 0.45 | 0.42 | 0.42 | +0.04 | +10.53% | 0.02 | 358 | 390 | 0.48 | 0.20 | 0.08 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 19.00 | 0.10 | 0.50 | 0.30 | 0.31 | +0.05 | +19.24% | 0.02 | 5 | 57 | 0.47 | 0.15 | 0.06 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 20.00 | 0.21 | 0.23 | 0.22 | 0.22 | +0.02 | +10.00% | 0.01 | 2,715 | 10,841 | 0.50 | 0.11 | 0.05 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 21.00 | 0.01 | 0.31 | 0.16 | 0.14 | -0.01 | -6.67% | 0.01 | 23 | 5 | 0.45 | 0.08 | 0.04 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 22.00 | 0.11 | 0.17 | 0.14 | 0.12 | +0.03 | +33.34% | 0.01 | 23 | 9,837 | 0.52 | 0.06 | 0.03 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.18 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.02 | 0.00 | 8/17/2026 | 8/26/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.02 | 0.00 | 8/17/2026 | 8/26/2026 4:00:01 PM EST |
| 25.00 | 0.03 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,279 | 0.54 | 0.02 | 0.01 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 27.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 5,427 | 0.54 | 0.01 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,861 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,786 | 0.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 576 | 1.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 237 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 8/26/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 106 | 1.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 4:00:01 PM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34,791 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 192 | 1.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/26/2026 4:00:01 PM EST |
| 7.00 | 0.02 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.67 | -0.01 | 0.01 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24,440 | 0.61 | -0.03 | 0.01 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 9.00 | 0.07 | 0.15 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3,062 | 0.55 | -0.06 | 0.03 | 0.00 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 10.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.02 | -9.10% | 0.02 | 147 | 37,476 | 0.52 | -0.10 | 0.04 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 11.00 | 0.30 | 0.38 | 0.34 | 0.35 | -0.03 | -7.90% | 0.03 | 533 | 2,642 | 0.49 | -0.16 | 0.06 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 12.00 | 0.58 | 0.63 | 0.61 | 0.60 | -0.02 | -3.23% | 0.05 | 13 | 30,588 | 0.49 | -0.24 | 0.08 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 13.00 | 0.91 | 0.99 | 0.95 | 0.94 | -0.04 | -4.09% | 0.07 | 329 | 4,394 | 0.47 | -0.33 | 0.10 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 14.00 | 1.39 | 1.73 | 1.56 | 1.39 | -0.11 | -7.34% | 0.11 | 49 | 2,226 | 0.51 | -0.44 | 0.11 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 15.00 | 1.53 | 2.49 | 2.01 | 1.99 | -0.10 | -4.79% | 0.13 | 27 | 8,420 | 0.46 | -0.54 | 0.11 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 16.00 | 2.57 | 2.90 | 2.74 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 349 | 0.47 | -0.64 | 0.10 | -0.01 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 17.00 | 3.35 | 3.60 | 3.48 | 3.70 | 0.00 | 0.00% | 0.20 | 0 | 2,569 | 0.44 | -0.73 | 0.09 | -0.01 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 18.00 | 4.10 | 4.45 | 4.28 | % | 0.24 | 0 | 0 | 0.51 | -0.80 | 0.08 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 19.00 | 5.15 | 5.35 | 5.25 | % | 0.28 | 0 | 0 | 0.53 | -0.85 | 0.06 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 20.00 | 6.15 | 6.45 | 6.30 | 6.31 | 0.00 | 0.00% | 0.32 | 0 | 990 | 0.68 | -0.89 | 0.05 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 21.00 | 7.05 | 7.30 | 7.18 | % | 0.34 | 0 | 0 | 0.63 | -0.92 | 0.04 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 22.00 | 7.75 | 8.45 | 8.10 | 6.30 | 0.00 | 0.00% | 0.37 | 0 | 36 | 0.82 | -0.94 | 0.03 | 0.00 | 8/7/2026 | 8/26/2026 4:00:01 PM EST |
| 23.00 | 8.70 | 9.45 | 9.08 | % | 0.39 | 0 | 0 | 0.86 | -0.96 | 0.02 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 24.00 | 9.70 | 10.50 | 10.10 | % | 0.42 | 0 | 0 | 0.86 | -0.98 | 0.02 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 25.00 | 10.70 | 11.50 | 11.10 | 10.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.90 | -0.98 | 0.01 | 0.00 | 8/17/2026 | 8/26/2026 4:00:01 PM EST |
| 26.00 | 11.80 | 12.50 | 12.15 | % | 0.47 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 27.00 | 12.70 | 13.50 | 13.10 | 12.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.98 | -0.99 | 0.01 | 0.00 | 7/16/2026 | 8/26/2026 4:00:01 PM EST |
| 28.00 | 13.10 | 15.05 | 14.08 | % | 0.50 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 29.00 | 14.80 | 15.45 | 15.13 | % | 0.52 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 30.00 | 15.95 | 16.60 | 16.28 | 19.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 8/26/2026 4:00:01 PM EST |
| 35.00 | 20.80 | 21.60 | 21.20 | 18.73 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 4:00:01 PM EST |