Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $10.49 as of 3/17/2026 10:50:39 AM 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 | 6.75 | 6.03 | 6.30 | 0.00 | 0.00% | 1.21 | 0 | 4 | 5.99 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 6.00 | 4.45 | 5.60 | 5.03 | 5.30 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 7.00 | 3.45 | 4.60 | 4.03 | 3.50 | 0.00 | 0.00% | 0.58 | 0 | 7 | 1.67 | 0.97 | 0.03 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 8.00 | 2.45 | 3.65 | 3.05 | 3.54 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.51 | 0.92 | 0.07 | -0.01 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 8.50 | 2.05 | 3.20 | 2.63 | 2.30 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.25 | 0.88 | 0.10 | -0.01 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 9.00 | 1.75 | 2.20 | 1.98 | 2.15 | +0.37 | +20.79% | 0.22 | 1 | 7 | 0.68 | 0.82 | 0.13 | -0.01 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 9.50 | 1.65 | 2.10 | 1.88 | 1.66 | +0.41 | +32.80% | 0.20 | 20 | 113 | 0.68 | 0.74 | 0.17 | -0.01 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 10.00 | 1.15 | 1.47 | 1.31 | 1.34 | +0.30 | +28.85% | 0.13 | 37 | 74 | 0.65 | 0.65 | 0.21 | -0.01 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 10.50 | 0.87 | 1.18 | 1.03 | 0.95 | +0.29 | +43.94% | 0.10 | 3 | 1,630 | 0.63 | 0.54 | 0.23 | -0.01 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 11.00 | 0.56 | 0.80 | 0.68 | 0.44 | 0.00 | 0.00% | 0.06 | 0 | 207 | 0.63 | 0.42 | 0.24 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 11.50 | 0.44 | 0.51 | 0.48 | 0.46 | +0.14 | +43.75% | 0.04 | 2 | 309 | 0.59 | 0.31 | 0.22 | -0.01 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 12.00 | 0.29 | 0.34 | 0.32 | 0.34 | +0.15 | +78.95% | 0.03 | 1,138 | 828 | 0.58 | 0.22 | 0.18 | -0.01 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 12.50 | 0.20 | 0.22 | 0.21 | 0.19 | +0.08 | +72.73% | 0.02 | 2 | 1,687 | 0.58 | 0.16 | 0.14 | -0.01 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 13.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.03 | +33.34% | 0.01 | 2,036 | 34,647 | 0.62 | 0.11 | 0.11 | -0.01 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 237 | 0.66 | 0.07 | 0.08 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 14.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1,005 | 31,074 | 0.68 | 0.05 | 0.06 | 0.00 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.69 | 0.04 | 0.04 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.96 | 0.01 | 0.02 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.16 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.95 | 0.00 | 0.01 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.69 | 0.35 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.03 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 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 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.66 | 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 | 2.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.91 | 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 | 1.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 55 | 1.45 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.91 | -0.03 | 0.03 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.76 | -0.08 | 0.07 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 8.50 | 0.02 | 0.74 | 0.38 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 231 | 0.81 | -0.12 | 0.10 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 9.00 | 0.07 | 0.14 | 0.11 | 0.13 | -0.06 | -31.58% | 0.01 | 1 | 3,146 | 0.71 | -0.18 | 0.13 | -0.01 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 9.50 | 0.15 | 0.33 | 0.24 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 435 | 0.68 | -0.26 | 0.17 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 10.00 | 0.17 | 0.34 | 0.26 | 0.32 | -0.15 | -31.92% | 0.03 | 14 | 3,121 | 0.66 | -0.35 | 0.21 | -0.01 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 10.50 | 0.30 | 0.61 | 0.46 | 0.50 | -0.20 | -28.58% | 0.04 | 4 | 2,480 | 0.65 | -0.46 | 0.23 | -0.01 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 11.00 | 0.60 | 0.74 | 0.67 | 0.69 | -0.35 | -33.66% | 0.06 | 26 | 744 | 0.65 | -0.58 | 0.24 | -0.01 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 11.50 | 0.79 | 0.97 | 0.88 | 0.78 | -0.61 | -43.89% | 0.08 | 1 | 392 | 0.63 | -0.69 | 0.22 | -0.01 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 12.00 | 0.95 | 1.44 | 1.20 | 1.46 | -0.26 | -15.12% | 0.10 | 2 | 129 | 0.67 | -0.78 | 0.18 | -0.01 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 12.50 | 1.58 | 1.90 | 1.74 | 1.96 | -0.26 | -11.72% | 0.14 | 37 | 590 | 0.76 | -0.84 | 0.14 | -0.01 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 13.00 | 1.81 | 2.37 | 2.09 | 2.18 | -0.53 | -19.56% | 0.16 | 1 | 410 | 0.97 | -0.89 | 0.11 | -0.01 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 13.50 | 2.26 | 3.15 | 2.71 | 2.98 | 0.00 | 0.00% | 0.20 | 0 | 186 | 1.16 | -0.93 | 0.08 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 14.00 | 2.45 | 3.65 | 3.05 | 3.58 | 0.00 | 0.00% | 0.22 | 0 | 99 | 2.94 | -0.95 | 0.06 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 14.50 | 3.40 | 4.10 | 3.75 | 3.64 | -0.38 | -9.46% | 0.26 | 1 | 9 | 1.77 | -0.96 | 0.04 | 0.00 | 3/17/2026 | 3/16/2026 3:59:59 PM EST |
| 15.00 | 3.45 | 4.60 | 4.03 | 4.59 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.14 | -0.99 | 0.02 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 15.50 | 3.95 | 5.10 | 4.53 | 4.40 | 0.00 | 0.00% | 0.29 | 0 | 10 | 3.14 | -0.99 | 0.01 | 0.00 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 16.00 | 4.45 | 5.60 | 5.03 | 5.67 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.28 | -1.00 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 16.50 | 4.95 | 6.10 | 5.53 | 6.05 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.26 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 17.00 | 5.30 | 6.75 | 6.03 | 6.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.47 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 17.50 | 5.80 | 7.25 | 6.53 | 6.79 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 18.00 | 6.30 | 7.75 | 7.03 | 7.14 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 18.50 | 6.80 | 8.25 | 7.53 | 7.67 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 19.00 | 7.30 | 8.75 | 8.03 | 5.94 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:59 PM EST |
| 20.00 | 8.30 | 9.75 | 9.03 | 8.36 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:59 PM EST |
| 21.00 | 9.30 | 10.75 | 10.03 | 9.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 22.00 | 10.05 | 12.00 | 11.03 | % | 0.50 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 23.00 | 10.85 | 13.20 | 12.03 | % | 0.52 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 24.00 | 11.85 | 14.20 | 13.03 | 12.76 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 25.00 | 12.85 | 15.20 | 14.03 | % | 0.56 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST |