Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $11.37 as of 3/10/2026 5:50:17 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 | 5.25 | 7.45 | 6.35 | 6.32 | +0.56 | +9.73% | 1.27 | 500 | 52 | 5.79 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 6.00 | 4.90 | 5.25 | 5.08 | 5.15 | -0.25 | -4.63% | 0.85 | 2,203 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 7.00 | 4.05 | 4.85 | 4.45 | 4.30 | +0.70 | +19.45% | 0.64 | 3 | 100 | 2.89 | 0.99 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 8.00 | 2.84 | 3.70 | 3.27 | 3.55 | % | 0.41 | 502 | 0 | 2.07 | 0.96 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST | |
| 8.50 | 2.43 | 2.80 | 2.62 | % | 0.31 | 0 | 0 | 1.10 | 0.93 | 0.06 | -0.01 | 3/10/2026 4:00:05 PM EST | |||
| 9.00 | 2.15 | 2.51 | 2.33 | 2.32 | +0.61 | +35.68% | 0.26 | 500 | 1 | 1.29 | 0.88 | 0.09 | -0.02 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 9.50 | 1.39 | 2.30 | 1.85 | 1.90 | -1.20 | -38.71% | 0.19 | 2 | 2 | 1.48 | 0.83 | 0.12 | -0.02 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 10.00 | 1.38 | 1.56 | 1.47 | 1.48 | -0.12 | -7.50% | 0.15 | 1 | 52 | 0.82 | 0.75 | 0.15 | -0.02 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 10.50 | 1.04 | 1.25 | 1.15 | 1.09 | -0.21 | -16.16% | 0.11 | 12 | 84 | 0.82 | 0.67 | 0.19 | -0.02 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 11.00 | 0.74 | 0.79 | 0.77 | 0.77 | -0.18 | -18.95% | 0.07 | 11,149 | 155 | 0.71 | 0.57 | 0.22 | -0.02 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 11.50 | 0.43 | 0.60 | 0.52 | 0.56 | -0.18 | -24.33% | 0.05 | 141 | 1,743 | 0.69 | 0.46 | 0.23 | -0.02 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 12.00 | 0.32 | 0.42 | 0.37 | 0.36 | -0.08 | -18.19% | 0.03 | 695 | 425 | 0.71 | 0.34 | 0.22 | -0.02 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 12.50 | 0.22 | 0.26 | 0.24 | 0.23 | -0.08 | -25.81% | 0.02 | 152 | 1,285 | 0.71 | 0.24 | 0.19 | -0.02 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 13.00 | 0.13 | 0.18 | 0.16 | 0.16 | -0.01 | -5.89% | 0.01 | 238 | 1,174 | 0.71 | 0.17 | 0.15 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 13.50 | 0.09 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.01 | 270 | 1,252 | 0.72 | 0.12 | 0.12 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 14.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.02 | -28.58% | 0.01 | 53 | 7,779 | 0.73 | 0.08 | 0.09 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 14.50 | 0.03 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 24 | 511 | 0.77 | 0.06 | 0.07 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 15.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 17 | 830 | 0.80 | 0.04 | 0.05 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.83 | 0.01 | 0.02 | 0.00 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.13 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.94 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 1.27 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.84 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:05 PM EST |
| 18.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 18 | 1.09 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 4:00:05 PM EST |
| 20.00 | 0.01 | 0.17 | 0.09 | 0.09 | +0.06 | +200.00% | 0.00 | 4 | 15 | 1.47 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 1.12 | 0.56 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 1.12 | 0.56 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:05 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 | 0.81 | 0.41 | % | 0.08 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 7.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 381 | 1.13 | -0.01 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 8.00 | 0.03 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 11 | 742 | 1.05 | -0.04 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 8.50 | 0.06 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.01 | 6 | 806 | 0.93 | -0.07 | 0.06 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 9.00 | 0.09 | 0.15 | 0.12 | 0.12 | +0.02 | +20.00% | 0.01 | 27 | 1,102 | 0.88 | -0.12 | 0.09 | -0.02 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 9.50 | 0.16 | 0.19 | 0.18 | 0.18 | -0.02 | -10.00% | 0.02 | 41 | 1,024 | 0.82 | -0.17 | 0.12 | -0.02 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 10.00 | 0.26 | 0.29 | 0.28 | 0.28 | +0.02 | +7.70% | 0.03 | 264 | 670 | 0.78 | -0.25 | 0.15 | -0.02 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 10.50 | 0.41 | 0.45 | 0.43 | 0.42 | +0.05 | +13.52% | 0.04 | 102 | 2,500 | 0.77 | -0.33 | 0.19 | -0.02 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 11.00 | 0.56 | 0.65 | 0.61 | 0.64 | +0.14 | +28.00% | 0.06 | 314 | 938 | 0.72 | -0.43 | 0.22 | -0.02 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 11.50 | 0.85 | 0.93 | 0.89 | 0.86 | +0.13 | +17.81% | 0.08 | 114 | 1,072 | 0.73 | -0.54 | 0.23 | -0.02 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 12.00 | 0.98 | 1.46 | 1.22 | 1.11 | +0.11 | +11.00% | 0.10 | 20 | 3,161 | 0.71 | -0.66 | 0.22 | -0.02 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 12.50 | 1.41 | 1.72 | 1.57 | 1.55 | +0.07 | +4.73% | 0.13 | 14 | 807 | 0.61 | -0.76 | 0.19 | -0.02 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 13.00 | 1.79 | 2.08 | 1.94 | 1.96 | +0.11 | +5.95% | 0.15 | 7 | 637 | 0.84 | -0.83 | 0.15 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 13.50 | 1.92 | 2.78 | 2.35 | 2.56 | +0.32 | +14.29% | 0.17 | 3 | 796 | 1.23 | -0.88 | 0.12 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 14.00 | 1.64 | 3.05 | 2.35 | 2.84 | +0.25 | +9.66% | 0.17 | 2 | 207 | 1.02 | -0.92 | 0.09 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 14.50 | 3.20 | 4.05 | 3.63 | 3.33 | -0.48 | -12.60% | 0.25 | 6 | 338 | 1.80 | -0.94 | 0.07 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 15.00 | 3.25 | 4.35 | 3.80 | 4.34 | 0.00 | 0.00% | 0.25 | 0 | 140 | 1.66 | -0.96 | 0.05 | 0.00 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 15.50 | 3.60 | 6.30 | 4.95 | 4.31 | 0.00 | 0.00% | 0.32 | 0 | 10 | 3.38 | -0.99 | 0.02 | 0.00 | 3/6/2026 | 3/10/2026 4:00:05 PM EST |
| 16.00 | 4.20 | 5.95 | 5.08 | 4.80 | 0.00 | 0.00% | 0.32 | 0 | 7 | 2.58 | -0.99 | 0.01 | 0.00 | 3/6/2026 | 3/10/2026 4:00:05 PM EST |
| 16.50 | 4.65 | 7.30 | 5.98 | 6.27 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.60 | -1.00 | 0.01 | 0.00 | 3/6/2026 | 3/10/2026 4:00:05 PM EST |
| 17.00 | 5.10 | 7.50 | 6.30 | 6.75 | 0.00 | 0.00% | 0.37 | 0 | 4 | 3.37 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:05 PM EST |
| 17.50 | 5.50 | 8.10 | 6.80 | 6.30 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.57 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:05 PM EST |
| 18.00 | 6.20 | 8.80 | 7.50 | 6.61 | +0.96 | +17.00% | 0.42 | 2 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 18.50 | 6.70 | 9.30 | 8.00 | 7.55 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.96 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:05 PM EST |
| 19.00 | 7.20 | 9.80 | 8.50 | 6.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 4:00:05 PM EST |
| 20.00 | 8.10 | 10.80 | 9.45 | 9.05 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.19 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:05 PM EST |
| 21.00 | 9.35 | 10.65 | 10.00 | % | 0.48 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 22.00 | 10.00 | 12.80 | 11.40 | % | 0.52 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 23.00 | 10.55 | 13.80 | 12.18 | % | 0.53 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 24.00 | 12.35 | 14.65 | 13.50 | 12.80 | % | 0.56 | 2 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST | |
| 25.00 | 13.45 | 15.80 | 14.63 | 10.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/10/2026 4:00:05 PM EST |