Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $11.18 as of 3/6/2026 7:10:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.70 | 8.30 | 7.00 | 6.28 | -0.44 | -6.55% | 1.40 | 59 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 6.00 | 4.85 | 6.15 | 5.50 | 5.25 | -2.00 | -27.59% | 0.92 | 74 | 5 | 4.04 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 7.00 | 3.70 | 5.55 | 4.63 | 4.21 | -0.51 | -10.81% | 0.66 | 50 | 3 | 6.25 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 8.00 | 2.78 | 3.60 | 3.19 | 3.17 | -3.93 | -55.36% | 0.40 | 23 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 8.50 | 2.33 | 3.30 | 2.82 | 2.76 | -1.39 | -33.50% | 0.33 | 44 | 0 | 2.97 | 0.99 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 9.00 | 2.04 | 2.74 | 2.39 | 2.16 | -0.52 | -19.41% | 0.27 | 61 | 3 | 2.46 | 0.97 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 9.50 | 1.30 | 2.62 | 1.96 | 2.16 | 0.00 | 0.00% | 0.21 | 0 | 12 | 2.87 | 0.93 | 0.10 | -0.01 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 10.00 | 1.21 | 1.44 | 1.33 | 1.34 | -0.20 | -12.99% | 0.13 | 426 | 7 | 1.15 | 0.85 | 0.18 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 10.50 | 0.85 | 0.91 | 0.88 | 0.82 | -0.45 | -35.44% | 0.08 | 62 | 3 | 0.75 | 0.74 | 0.26 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 11.00 | 0.54 | 0.57 | 0.56 | 0.54 | -0.45 | -45.46% | 0.05 | 611 | 93 | 0.74 | 0.59 | 0.34 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 11.50 | 0.29 | 0.32 | 0.31 | 0.32 | -0.50 | -60.98% | 0.03 | 3,380 | 265 | 0.71 | 0.41 | 0.36 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 12.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.18 | -54.55% | 0.01 | 13,561 | 1,258 | 0.70 | 0.25 | 0.30 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 12.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.10 | -55.56% | 0.01 | 35,526 | 1,642 | 0.72 | 0.14 | 0.21 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 13.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 556 | 6,832 | 0.76 | 0.08 | 0.13 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 13.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 45 | 1,327 | 0.82 | 0.04 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 219 | 1,370 | 0.87 | 0.02 | 0.04 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 14.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 2,974 | 0.98 | 0.01 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 899 | 672 | 1.18 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 736 | 1.19 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 2,069 | 1.29 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.25 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.47 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.55 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.48 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.63 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.01 | 13 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.40 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.53 | -98.15% | 0.00 | 1 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.34 | -94.45% | 0.00 | 51 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.40 | -97.57% | 0.00 | 28 | 11 | 1.10 | -0.01 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4,368 | 297 | 0.89 | -0.03 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 9.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.04 | +200.00% | 0.01 | 11,078 | 470 | 0.90 | -0.07 | 0.10 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 10.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.07 | +233.34% | 0.01 | 2,053 | 1,451 | 0.83 | -0.15 | 0.18 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 10.50 | 0.20 | 0.21 | 0.21 | 0.20 | +0.13 | +185.72% | 0.02 | 2,320 | 2,206 | 0.79 | -0.26 | 0.26 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 11.00 | 0.36 | 0.38 | 0.37 | 0.36 | +0.20 | +125.00% | 0.03 | 3,835 | 3,794 | 0.74 | -0.41 | 0.34 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 11.50 | 0.60 | 0.64 | 0.62 | 0.61 | +0.30 | +96.78% | 0.05 | 8,266 | 6,223 | 0.71 | -0.59 | 0.36 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 12.00 | 0.93 | 1.00 | 0.97 | 0.99 | +0.50 | +102.05% | 0.08 | 1,430 | 7,544 | 0.69 | -0.75 | 0.30 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 12.50 | 1.36 | 1.43 | 1.40 | 1.36 | +0.46 | +51.12% | 0.11 | 397 | 3,073 | 0.71 | -0.86 | 0.21 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 13.00 | 1.81 | 1.89 | 1.85 | 1.90 | +0.57 | +42.86% | 0.14 | 158 | 5,496 | 0.64 | -0.92 | 0.13 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 13.50 | 2.11 | 2.59 | 2.35 | 2.41 | +0.63 | +35.40% | 0.17 | 341 | 1,136 | 1.60 | -0.96 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 14.00 | 2.67 | 3.05 | 2.86 | 2.90 | +0.44 | +17.89% | 0.20 | 51 | 522 | 1.68 | -0.98 | 0.04 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 14.50 | 3.25 | 3.65 | 3.45 | 3.32 | +0.49 | +17.32% | 0.24 | 32 | 373 | 2.07 | -0.99 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 15.00 | 3.60 | 4.95 | 4.28 | 3.67 | +1.41 | +62.39% | 0.29 | 34 | 137 | 3.72 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 15.50 | 3.95 | 5.60 | 4.78 | 4.16 | +0.41 | +10.94% | 0.31 | 24 | 63 | 4.14 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 16.00 | 4.55 | 4.90 | 4.73 | 4.74 | +1.25 | +35.82% | 0.30 | 26 | 3 | 1.97 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 16.50 | 5.05 | 5.40 | 5.23 | 5.22 | +1.14 | +27.95% | 0.32 | 19 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 17.00 | 5.70 | 6.60 | 6.15 | 5.70 | +0.35 | +6.55% | 0.36 | 3 | 100 | 3.71 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 17.50 | 5.10 | 7.10 | 6.10 | 5.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 18.00 | 6.45 | 7.60 | 7.03 | 4.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 4:00:04 PM EST |
| 18.50 | 7.20 | 8.10 | 7.65 | 7.25 | +0.40 | +5.84% | 0.41 | 400 | 100 | 4.09 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 19.00 | 7.55 | 7.90 | 7.73 | 7.85 | +1.25 | +18.94% | 0.41 | 204 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 20.00 | 8.50 | 9.60 | 9.05 | 8.90 | % | 0.45 | 200 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 21.00 | 9.35 | 10.60 | 9.98 | 9.75 | % | 0.48 | 200 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 22.00 | 9.80 | 12.10 | 10.95 | 11.10 | +1.84 | +19.87% | 0.50 | 24 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 23.00 | 11.45 | 13.55 | 12.50 | 11.85 | % | 0.54 | 236 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 24.00 | 12.45 | 14.90 | 13.68 | 13.10 | +1.52 | +13.13% | 0.57 | 76 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 25.00 | 12.60 | 15.90 | 14.25 | 14.00 | +2.15 | +18.15% | 0.57 | 586 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |