Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $10.25 as of 3/16/2026 6:50:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.30 | 5.85 | 5.58 | 5.44 | -0.88 | -13.93% | 1.12 | 2 | 251 | 3.24 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 6.00 | 3.90 | 6.55 | 5.23 | 5.11 | 0.00 | 0.00% | 0.87 | 0 | 3 | 6.04 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 7.00 | 3.00 | 4.70 | 3.85 | 3.55 | -0.80 | -18.40% | 0.55 | 2 | 0 | 3.57 | 0.98 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 8.00 | 2.36 | 2.84 | 2.60 | 2.60 | -0.57 | -17.99% | 0.33 | 1 | 250 | 1.53 | 0.93 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 8.50 | 0.84 | 4.15 | 2.50 | 2.57 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.85 | 0.88 | 0.10 | -0.01 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 9.00 | 1.45 | 2.19 | 1.82 | 1.60 | -0.15 | -8.58% | 0.20 | 4 | 215 | 1.57 | 0.84 | 0.14 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 9.50 | 1.21 | 1.30 | 1.26 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.72 | 0.77 | 0.19 | -0.02 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 10.00 | 0.85 | 0.91 | 0.88 | 0.85 | +0.02 | +2.41% | 0.09 | 62 | 281 | 0.66 | 0.67 | 0.25 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 10.50 | 0.56 | 0.62 | 0.59 | 0.59 | +0.09 | +18.00% | 0.06 | 237 | 147 | 0.64 | 0.53 | 0.28 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 11.00 | 0.35 | 0.39 | 0.37 | 0.37 | 0.00 | 0.00% | 0.03 | 208 | 959 | 0.62 | 0.40 | 0.27 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 11.50 | 0.20 | 0.26 | 0.23 | 0.22 | -0.03 | -12.00% | 0.02 | 137 | 475 | 0.63 | 0.28 | 0.23 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 12.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 132 | 662 | 0.61 | 0.19 | 0.18 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 12.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.01 | 94 | 789 | 0.62 | 0.12 | 0.14 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 13.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 410 | 742 | 0.64 | 0.07 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 13.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 13 | 835 | 0.67 | 0.04 | 0.06 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 14.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 2,274 | 0.72 | 0.03 | 0.04 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 376 | 0.91 | 0.01 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 139 | 491 | 0.85 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 15.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 112 | 282 | 0.93 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.46 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 12 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 7.00 | 0.02 | 0.24 | 0.13 | 0.02 | -0.01 | -33.34% | 0.02 | 33 | 265 | 1.38 | -0.02 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.01 | 10 | 559 | 0.92 | -0.07 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 8.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 8 | 539 | 0.77 | -0.12 | 0.10 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 9.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.06 | -30.00% | 0.02 | 29 | 1,451 | 0.76 | -0.16 | 0.14 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 9.50 | 0.21 | 0.25 | 0.23 | 0.23 | -0.10 | -30.31% | 0.02 | 192 | 2,947 | 0.71 | -0.23 | 0.19 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | 0.38 | -0.12 | -24.00% | 0.04 | 5,418 | 965 | 0.68 | -0.33 | 0.25 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 10.50 | 0.55 | 0.59 | 0.57 | 0.59 | -0.17 | -22.37% | 0.05 | 98 | 536 | 0.64 | -0.47 | 0.28 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 11.00 | 0.82 | 0.93 | 0.88 | 0.86 | -0.17 | -16.51% | 0.08 | 49 | 1,892 | 0.65 | -0.60 | 0.27 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 11.50 | 1.17 | 1.29 | 1.23 | 1.32 | -0.03 | -2.23% | 0.11 | 3 | 990 | 0.65 | -0.72 | 0.23 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 12.00 | 1.40 | 1.86 | 1.63 | 1.63 | -0.11 | -6.33% | 0.14 | 25 | 613 | 0.96 | -0.81 | 0.18 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 12.50 | 1.88 | 2.40 | 2.14 | 2.09 | -0.17 | -7.53% | 0.17 | 6 | 329 | 1.15 | -0.88 | 0.14 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 13.00 | 2.33 | 2.88 | 2.61 | 2.68 | -0.07 | -2.55% | 0.20 | 17 | 437 | 1.30 | -0.93 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 13.50 | 2.83 | 3.60 | 3.22 | 3.24 | 0.00 | 0.00% | 0.24 | 0 | 266 | 1.66 | -0.96 | 0.06 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 14.00 | 3.30 | 3.85 | 3.58 | 3.55 | +0.05 | +1.43% | 0.26 | 5 | 114 | 1.43 | -0.97 | 0.04 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 14.50 | 3.45 | 5.05 | 4.25 | 3.40 | 0.00 | 0.00% | 0.29 | 0 | 64 | 2.44 | -0.99 | 0.02 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 15.00 | 3.95 | 6.35 | 5.15 | 4.46 | 0.00 | 0.00% | 0.34 | 0 | 25 | 3.47 | -0.99 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 15.50 | 4.70 | 7.10 | 5.90 | 4.90 | -0.05 | -1.01% | 0.38 | 1 | 47 | 3.85 | -1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 16.00 | 4.95 | 7.60 | 6.28 | 5.16 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.96 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 16.50 | 5.35 | 8.10 | 6.73 | 3.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:59 PM EST |
| 17.00 | 5.80 | 8.60 | 7.20 | 6.02 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 17.50 | 6.30 | 9.10 | 7.70 | 5.61 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.23 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:59 PM EST |
| 18.00 | 6.80 | 9.60 | 8.20 | 5.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:59 PM EST |
| 18.50 | 7.30 | 9.85 | 8.58 | % | 0.46 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 19.00 | 7.80 | 10.30 | 9.05 | % | 0.48 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 20.00 | 8.80 | 11.60 | 10.20 | 8.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 21.00 | 9.80 | 12.60 | 11.20 | 9.77 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 22.00 | 10.35 | 13.60 | 11.98 | % | 0.54 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 23.00 | 11.35 | 14.60 | 12.98 | % | 0.56 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 24.00 | 12.35 | 15.60 | 13.98 | % | 0.58 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 25.00 | 13.45 | 16.60 | 15.03 | 13.81 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |