Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $13.93 as of 2/17/2026 7:20:32 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 | 11.30 | 11.60 | 11.45 | 11.49 | +0.83 | +7.79% | 3.82 | 73 | 294 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 4.00 | 10.00 | 11.90 | 10.95 | 10.45 | +0.58 | +5.88% | 2.74 | 155 | 143 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 5.00 | 9.00 | 10.90 | 9.95 | 9.66 | +1.00 | +11.55% | 1.99 | 273 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 6.00 | 7.85 | 9.90 | 8.88 | 8.77 | +0.66 | +8.14% | 1.48 | 286 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 7.00 | 7.10 | 8.90 | 8.00 | 7.70 | +0.60 | +8.46% | 1.14 | 198 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 8.00 | 5.95 | 7.90 | 6.93 | 6.58 | -0.42 | -6.00% | 0.87 | 67 | 72 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 9.00 | 4.85 | 5.90 | 5.38 | 5.33 | -0.77 | -12.63% | 0.60 | 14 | 356 | 5.43 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 10.00 | 3.75 | 5.05 | 4.40 | 4.44 | -0.30 | -6.33% | 0.44 | 4 | 637 | 5.04 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 10.50 | 3.60 | 5.40 | 4.50 | 3.85 | -0.73 | -15.94% | 0.43 | 3 | 35 | 6.98 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 11.00 | 3.35 | 3.80 | 3.58 | 3.42 | +0.20 | +6.22% | 0.33 | 20 | 1,309 | 3.38 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 11.50 | 2.45 | 4.60 | 3.53 | 2.77 | -0.93 | -25.14% | 0.31 | 7 | 2 | 6.35 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 12.00 | 2.38 | 2.82 | 2.60 | 2.52 | +0.53 | +26.64% | 0.22 | 536 | 3,548 | 2.68 | 1.00 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 12.50 | 1.62 | 2.53 | 2.08 | 1.90 | +0.23 | +13.78% | 0.17 | 2 | 82 | 2.83 | 0.99 | 0.03 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 13.00 | 1.39 | 1.45 | 1.42 | 1.50 | +0.50 | +50.00% | 0.11 | 68 | 7,338 | 0.85 | 0.95 | 0.11 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 13.50 | 0.87 | 1.26 | 1.07 | 1.03 | +0.48 | +87.28% | 0.08 | 249 | 2,278 | 1.43 | 0.87 | 0.25 | -0.04 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 14.00 | 0.52 | 0.59 | 0.56 | 0.57 | +0.28 | +96.56% | 0.04 | 2,486 | 13,267 | 0.57 | 0.72 | 0.44 | -0.05 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 14.50 | 0.23 | 0.26 | 0.25 | 0.24 | +0.13 | +118.19% | 0.02 | 3,752 | 3,875 | 0.54 | 0.47 | 0.54 | -0.05 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 15.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.03 | +60.00% | 0.01 | 4,704 | 14,267 | 0.53 | 0.23 | 0.41 | -0.04 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 15.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 961 | 2,999 | 0.55 | 0.09 | 0.20 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1,544 | 9,564 | 0.70 | 0.02 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 613 | 0.86 | 0.00 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 385 | 9,061 | 0.90 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 384 | 1.03 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 6,127 | 1.16 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/17/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.03 | -60.00% | 0.01 | 6 | 2,494 | 2.50 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 926 | 1.77 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 395 | 3.21 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.99 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 289 | 2.52 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/17/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 2/17/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.49 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/17/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.65 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/17/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/17/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 280 | 3.41 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.04 | +400.00% | 0.01 | 30 | 3,697 | 3.85 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.13 | -92.86% | 0.01 | 13 | 18,644 | 4.02 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11,942 | 2.18 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 18,693 | 1.57 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 339 | 1.91 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18,178 | 24,059 | 1.01 | 0.00 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 67 | 4,924 | 0.87 | -0.01 | 0.03 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 1,400 | 12,718 | 0.67 | -0.05 | 0.11 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 13.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 927 | 7,435 | 0.62 | -0.13 | 0.25 | -0.04 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 14.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.26 | -66.67% | 0.01 | 3,178 | 11,163 | 0.57 | -0.28 | 0.44 | -0.05 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 14.50 | 0.32 | 0.34 | 0.33 | 0.34 | -0.38 | -52.78% | 0.02 | 1,551 | 3,682 | 0.56 | -0.53 | 0.54 | -0.05 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 15.00 | 0.63 | 0.70 | 0.67 | 0.68 | -0.47 | -40.87% | 0.04 | 734 | 11,843 | 0.53 | -0.77 | 0.41 | -0.04 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 15.50 | 0.86 | 1.59 | 1.23 | 1.52 | 0.00 | 0.00% | 0.08 | 0 | 1,767 | 1.75 | -0.91 | 0.20 | -0.02 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 16.00 | 1.35 | 1.75 | 1.55 | 1.47 | -0.55 | -27.23% | 0.10 | 60 | 2,157 | 1.22 | -0.98 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 16.50 | 1.73 | 3.50 | 2.62 | 2.53 | 0.00 | 0.00% | 0.16 | 0 | 38 | 4.15 | -1.00 | 0.01 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 17.00 | 1.83 | 3.75 | 2.79 | 1.85 | 0.00 | 0.00% | 0.16 | 0 | 173 | 3.93 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:56 PM EST |
| 17.50 | 2.30 | 4.10 | 3.20 | 3.46 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 18.00 | 3.05 | 3.90 | 3.48 | 4.23 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 18.50 | 3.35 | 5.10 | 4.23 | 3.94 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/17/2026 3:59:56 PM EST |
| 19.00 | 3.75 | 5.75 | 4.75 | 5.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 3:59:56 PM EST |
| 19.50 | 4.25 | 5.45 | 4.85 | 5.33 | % | 0.25 | 1 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 20.00 | 4.75 | 6.05 | 5.40 | 5.73 | -0.30 | -4.98% | 0.27 | 5 | 2 | 3.62 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 20.50 | 5.25 | 6.50 | 5.88 | 6.30 | % | 0.29 | 6 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 21.00 | 5.75 | 6.95 | 6.35 | 6.75 | +0.11 | +1.66% | 0.30 | 2 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 22.00 | 6.75 | 7.95 | 7.35 | 7.75 | -0.17 | -2.15% | 0.33 | 3 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 23.00 | 8.15 | 9.00 | 8.58 | 8.80 | +1.68 | +23.60% | 0.37 | 3 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 24.00 | 8.75 | 10.10 | 9.43 | 9.85 | +0.66 | +7.19% | 0.39 | 1 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 25.00 | 9.85 | 11.00 | 10.43 | 10.60 | +0.66 | +6.64% | 0.42 | 7 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 26.00 | 10.75 | 12.00 | 11.38 | 11.85 | +2.12 | +21.79% | 0.44 | 7 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |