Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $12.46 as of 3/4/2026 2:20:38 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 | 7.30 | 9.70 | 8.50 | 7.70 | +0.14 | +1.86% | 1.70 | 65 | 227 | 8.04 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 6.00 | 6.45 | 6.90 | 6.68 | 6.73 | +0.11 | +1.67% | 1.11 | 70 | 159 | 6.63 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 7.00 | 5.30 | 7.70 | 6.50 | 5.79 | +0.11 | +1.94% | 0.93 | 132 | 94 | 6.29 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 8.00 | 4.20 | 6.70 | 5.45 | 4.59 | -0.12 | -2.55% | 0.68 | 134 | 28 | 7.52 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 9.00 | 3.30 | 4.20 | 3.75 | 3.70 | -0.11 | -2.89% | 0.42 | 6 | 8 | 5.97 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 10.00 | 2.46 | 3.10 | 2.78 | 2.71 | +0.21 | +8.40% | 0.28 | 2 | 21 | 4.40 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 10.50 | 1.98 | 2.32 | 2.15 | 2.05 | +0.63 | +44.37% | 0.20 | 2 | 4 | 2.07 | 1.00 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 11.00 | 1.55 | 1.82 | 1.69 | 1.71 | -0.02 | -1.16% | 0.15 | 49 | 182 | 1.64 | 0.98 | 0.04 | -0.01 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 11.50 | 1.07 | 1.32 | 1.20 | 1.18 | +0.15 | +14.57% | 0.10 | 10 | 43 | 1.27 | 0.94 | 0.14 | -0.02 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 12.00 | 0.61 | 0.69 | 0.65 | 0.69 | -0.01 | -1.43% | 0.05 | 510 | 1,479 | 0.73 | 0.84 | 0.32 | -0.05 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 12.50 | 0.28 | 0.32 | 0.30 | 0.31 | +0.01 | +3.34% | 0.02 | 6,872 | 13,672 | 0.67 | 0.64 | 0.56 | -0.06 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 13.00 | 0.09 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 2,860 | 7,136 | 0.63 | 0.34 | 0.58 | -0.05 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 13.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1,114 | 3,789 | 0.66 | 0.13 | 0.32 | -0.03 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 92 | 5,390 | 0.74 | 0.05 | 0.13 | -0.01 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 2,977 | 0.89 | 0.01 | 0.03 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 4,821 | 1.08 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 699 | 1.25 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 1,938 | 1.42 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,992 | 1.58 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 11:58:56 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.73 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 11:58:56 AM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.08 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 11:58:56 AM EST |
| 18.00 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 56 | 5.48 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 11:58:56 AM EST |
| 18.50 | 0.00 | 0.72 | 0.36 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 29 | 5.71 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 11:58:56 AM EST |
| 19.00 | 0.00 | 0.90 | 0.45 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 28 | 5.93 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 11:58:56 AM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/4/2026 11:58:56 AM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 3/4/2026 11:58:56 AM EST | |||
| 20.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 3/4/2026 11:58:56 AM EST | |||
| 21.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 3/4/2026 11:58:56 AM EST | |||
| 22.00 | 0.00 | 1.21 | 0.61 | % | 0.03 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 3/4/2026 11:58:56 AM EST | |||
| 23.00 | 0.00 | 1.33 | 0.67 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 11:58:56 AM EST | |||
| 24.00 | 0.00 | 0.44 | 0.22 | 0.20 | % | 0.01 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST | |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.13 | % | 0.00 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM 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 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 11:58:56 AM EST |
| 6.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 11:58:56 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 13 | 3.43 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | 0.08 | -0.02 | -20.00% | 0.01 | 1 | 3 | 3.55 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 9.00 | 0.00 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 17 | 4.20 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 11:58:56 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 52 | 44,979 | 1.53 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 3,677 | 1.26 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 932 | 4,766 | 0.99 | -0.02 | 0.04 | -0.01 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 543 | 14,572 | 0.88 | -0.06 | 0.14 | -0.02 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 12.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.06 | -42.86% | 0.01 | 7,733 | 9,946 | 0.75 | -0.16 | 0.32 | -0.05 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 12.50 | 0.21 | 0.23 | 0.22 | 0.20 | -0.11 | -35.49% | 0.02 | 3,691 | 4,735 | 0.68 | -0.36 | 0.56 | -0.06 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 13.00 | 0.49 | 0.53 | 0.51 | 0.51 | -0.10 | -16.40% | 0.04 | 129 | 10,243 | 0.63 | -0.66 | 0.58 | -0.05 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 13.50 | 0.90 | 1.00 | 0.95 | 0.98 | -0.01 | -1.01% | 0.07 | 55 | 2,957 | 1.10 | -0.87 | 0.32 | -0.03 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 14.00 | 1.35 | 1.48 | 1.42 | 1.35 | -0.12 | -8.17% | 0.10 | 71 | 5,129 | 1.47 | -0.95 | 0.13 | -0.01 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 14.50 | 1.69 | 2.12 | 1.91 | 1.91 | -0.07 | -3.54% | 0.13 | 39 | 919 | 2.35 | -0.99 | 0.03 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 15.00 | 2.39 | 2.46 | 2.43 | 2.41 | -0.60 | -19.94% | 0.16 | 15 | 99 | 2.10 | -1.00 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 15.50 | 2.33 | 3.35 | 2.84 | 3.58 | 0.00 | 0.00% | 0.18 | 0 | 8 | 3.68 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 11:58:56 AM EST |
| 16.00 | 3.35 | 3.85 | 3.60 | 3.50 | -0.80 | -18.61% | 0.23 | 2 | 30 | 4.12 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 16.50 | 3.45 | 4.35 | 3.90 | 4.78 | 0.00 | 0.00% | 0.24 | 0 | 9 | 4.25 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 11:58:56 AM EST |
| 17.00 | 4.30 | 6.30 | 5.30 | 5.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 11:58:56 AM EST |
| 17.50 | 4.15 | 6.85 | 5.50 | 4.94 | -0.64 | -11.47% | 0.31 | 1 | 18 | 6.92 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 18.00 | 5.30 | 7.30 | 6.30 | 5.80 | -0.29 | -4.77% | 0.35 | 74 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 18.50 | 5.10 | 7.85 | 6.48 | 6.30 | -0.41 | -6.11% | 0.35 | 79 | 3 | 7.96 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 19.00 | 6.35 | 8.30 | 7.33 | 6.62 | -0.25 | -3.64% | 0.39 | 7 | 2 | 7.38 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 19.50 | 6.05 | 8.85 | 7.45 | 7.25 | 0.00 | 0.00% | 0.38 | 0 | 2 | 9.87 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 11:58:56 AM EST |
| 20.00 | 7.30 | 9.30 | 8.30 | 7.77 | -0.08 | -1.02% | 0.42 | 2 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 20.50 | 7.05 | 9.85 | 8.45 | 8.14 | -0.21 | -2.52% | 0.41 | 4 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 21.00 | 8.20 | 9.45 | 8.83 | 8.53 | -0.17 | -1.96% | 0.42 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 22.00 | 9.30 | 11.30 | 10.30 | 9.55 | 0.00 | 0.00% | 0.47 | 3 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 23.00 | 9.90 | 12.35 | 11.13 | 10.64 | -0.66 | -5.85% | 0.48 | 55 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 24.00 | 11.05 | 13.35 | 12.20 | 11.60 | +0.05 | +0.44% | 0.51 | 43 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |
| 25.00 | 11.95 | 14.20 | 13.08 | 12.64 | -0.01 | -0.08% | 0.52 | 116 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:58:56 AM EST |