Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $12.97 as of 2/24/2026 7:30:10 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 | 6.55 | 9.95 | 8.25 | 10.00 | 0.00 | 0.00% | 1.65 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:12 PM EST |
| 6.00 | 6.25 | 8.45 | 7.35 | % | 1.22 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 7.00 | 5.65 | 7.55 | 6.60 | % | 0.94 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 8.00 | 5.00 | 5.65 | 5.33 | 5.25 | % | 0.67 | 1 | 0 | 1.37 | 0.98 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST | |
| 9.00 | 2.96 | 5.70 | 4.33 | 4.35 | +0.20 | +4.82% | 0.48 | 3 | 3 | 1.97 | 0.95 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 10.00 | 3.10 | 3.75 | 3.43 | 3.50 | +0.30 | +9.38% | 0.34 | 10 | 23 | 0.98 | 0.90 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 11.00 | 2.45 | 2.74 | 2.60 | 2.60 | +0.25 | +10.64% | 0.24 | 42 | 399 | 0.63 | 0.82 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 12.00 | 1.69 | 1.79 | 1.74 | 1.72 | +0.06 | +3.62% | 0.14 | 28 | 124 | 0.53 | 0.72 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 13.00 | 1.14 | 1.16 | 1.15 | 1.15 | +0.06 | +5.51% | 0.09 | 307 | 849 | 0.52 | 0.58 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 14.00 | 0.69 | 0.71 | 0.70 | 0.68 | -0.01 | -1.45% | 0.05 | 219 | 1,358 | 0.51 | 0.42 | 0.16 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 15.00 | 0.39 | 0.42 | 0.41 | 0.39 | 0.00 | 0.00% | 0.03 | 203 | 2,277 | 0.50 | 0.28 | 0.14 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 16.00 | 0.23 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 268 | 402 | 0.51 | 0.18 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 17.00 | 0.09 | 0.15 | 0.12 | 0.15 | +0.01 | +7.15% | 0.01 | 30 | 2,211 | 0.50 | 0.11 | 0.08 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 18.00 | 0.05 | 0.14 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.54 | 0.07 | 0.05 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 19.00 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.53 | 0.04 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.68 | 0.02 | 0.02 | 0.00 | 2/17/2026 | 2/24/2026 4:00:12 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 22.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.01 | 0.00 | 2/10/2026 | 2/24/2026 4:00:12 PM EST |
| 23.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 24.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 25.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 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 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 6.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 7.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:12 PM EST |
| 8.00 | 0.01 | 0.10 | 0.06 | 0.06 | % | 0.01 | 2 | 0 | 0.75 | -0.02 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST | |
| 9.00 | 0.04 | 0.14 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.69 | -0.05 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 10.00 | 0.13 | 0.18 | 0.16 | 0.16 | -0.02 | -11.12% | 0.02 | 11 | 431 | 0.63 | -0.10 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 11.00 | 0.26 | 0.30 | 0.28 | 0.27 | -0.07 | -20.59% | 0.03 | 32 | 744 | 0.57 | -0.18 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 12.00 | 0.50 | 0.54 | 0.52 | 0.54 | -0.09 | -14.29% | 0.04 | 46 | 1,302 | 0.54 | -0.28 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 13.00 | 0.91 | 0.95 | 0.93 | 0.94 | -0.09 | -8.74% | 0.07 | 364 | 20,225 | 0.53 | -0.42 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 14.00 | 1.46 | 1.49 | 1.48 | 1.49 | -0.14 | -8.59% | 0.11 | 50 | 1,999 | 0.52 | -0.58 | 0.16 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 15.00 | 2.05 | 2.28 | 2.17 | 2.11 | -0.28 | -11.72% | 0.14 | 2 | 3,544 | 0.50 | -0.72 | 0.14 | -0.01 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 16.00 | 2.76 | 3.15 | 2.96 | 2.87 | 0.00 | 0.00% | 0.18 | 0 | 101 | 0.60 | -0.82 | 0.11 | -0.01 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 17.00 | 3.75 | 4.30 | 4.03 | 2.71 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.81 | -0.89 | 0.08 | 0.00 | 2/11/2026 | 2/24/2026 4:00:12 PM EST |
| 18.00 | 4.65 | 5.25 | 4.95 | % | 0.28 | 0 | 0 | 0.88 | -0.93 | 0.05 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 19.00 | 5.60 | 6.20 | 5.90 | % | 0.31 | 0 | 0 | 0.93 | -0.96 | 0.03 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 20.00 | 6.35 | 7.30 | 6.83 | 6.78 | +1.37 | +25.33% | 0.34 | 10 | 2 | 1.09 | -0.98 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 21.00 | 7.15 | 8.45 | 7.80 | 7.64 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 4:00:12 PM EST |
| 22.00 | 7.85 | 9.95 | 8.90 | 7.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 2/5/2026 | 2/24/2026 4:00:12 PM EST |
| 23.00 | 9.35 | 10.45 | 9.90 | % | 0.43 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 24.00 | 9.80 | 11.45 | 10.63 | 8.78 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:12 PM EST |
| 25.00 | 11.00 | 12.35 | 11.68 | 9.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:12 PM EST |