Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $10.80 as of 4/6/2026 6:50:45 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 | 4.90 | 7.00 | 5.95 | 5.85 | +0.10 | +1.74% | 1.19 | 3 | 22 | 6.50 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 6.00 | 4.45 | 6.00 | 5.23 | 4.90 | +0.24 | +5.15% | 0.87 | 4 | 4 | 5.32 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 7.00 | 2.81 | 5.05 | 3.93 | 4.05 | +0.41 | +11.27% | 0.56 | 2 | 11 | 4.47 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 8.00 | 2.40 | 3.10 | 2.75 | 2.81 | 0.00 | 0.00% | 0.34 | 0 | 202 | 1.67 | 0.99 | 0.01 | 0.00 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 8.50 | 2.12 | 3.05 | 2.59 | 2.53 | -0.12 | -4.53% | 0.30 | 1 | 5 | 2.36 | 0.98 | 0.04 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 9.00 | 1.00 | 3.05 | 2.03 | 1.93 | +0.34 | +21.39% | 0.23 | 63 | 727 | 2.87 | 0.94 | 0.08 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 9.50 | 1.18 | 1.85 | 1.52 | 1.50 | +0.12 | +8.70% | 0.16 | 37 | 49 | 1.41 | 0.88 | 0.15 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 10.00 | 1.05 | 1.15 | 1.10 | 1.14 | +0.06 | +5.56% | 0.11 | 36 | 1,896 | 0.70 | 0.79 | 0.23 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 10.50 | 0.69 | 0.80 | 0.75 | 0.75 | +0.07 | +10.30% | 0.07 | 145 | 13,249 | 0.68 | 0.66 | 0.30 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 11.00 | 0.43 | 0.52 | 0.48 | 0.44 | +0.01 | +2.33% | 0.04 | 1,685 | 16,321 | 0.63 | 0.50 | 0.34 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 11.50 | 0.22 | 0.26 | 0.24 | 0.23 | 0.00 | 0.00% | 0.02 | 814 | 2,568 | 0.60 | 0.33 | 0.32 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 12.00 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 10,267 | 39,519 | 0.59 | 0.20 | 0.24 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 12.50 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 233 | 14,058 | 0.60 | 0.11 | 0.16 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,184 | 17,191 | 0.60 | 0.06 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 271 | 0.68 | 0.02 | 0.05 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 721 | 4,716 | 0.83 | 0.01 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 4/6/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18,890 | 0.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,317 | 1.09 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,168 | 1.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.24 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 15 | 1.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 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 | 0.35 | 0.18 | 0.04 | +0.03 | +300.00% | 0.04 | 30 | 54 | 4.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.49 | 0.25 | 0.02 | -0.10 | -83.34% | 0.04 | 10 | 6 | 3.74 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 3,717 | 1.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 147 | 3,525 | 0.87 | -0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 90 | 3,281 | 0.77 | -0.02 | 0.04 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 9.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 498 | 6,163 | 0.73 | -0.06 | 0.08 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 9.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 542 | 3,348 | 0.71 | -0.12 | 0.15 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 10.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 0.02 | 1,565 | 102,794 | 0.71 | -0.21 | 0.23 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 10.50 | 0.30 | 0.32 | 0.31 | 0.31 | -0.04 | -11.43% | 0.03 | 502 | 7,996 | 0.67 | -0.34 | 0.30 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 11.00 | 0.50 | 0.55 | 0.53 | 0.53 | -0.07 | -11.67% | 0.05 | 1,317 | 14,848 | 0.64 | -0.50 | 0.34 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 11.50 | 0.80 | 0.86 | 0.83 | 0.83 | -0.07 | -7.78% | 0.07 | 60 | 260 | 0.63 | -0.67 | 0.32 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 12.00 | 1.14 | 1.42 | 1.28 | 1.28 | -0.10 | -7.25% | 0.11 | 50 | 19,674 | 0.74 | -0.80 | 0.24 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 12.50 | 1.30 | 1.96 | 1.63 | 1.59 | -0.17 | -9.66% | 0.13 | 11 | 48 | 1.19 | -0.89 | 0.16 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 13.00 | 1.97 | 2.54 | 2.26 | 2.11 | -0.15 | -6.64% | 0.17 | 90 | 13,434 | 1.48 | -0.94 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 13.50 | 2.06 | 3.55 | 2.81 | 2.62 | -0.16 | -5.76% | 0.21 | 1 | 6 | 2.38 | -0.98 | 0.05 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 14.00 | 2.87 | 3.75 | 3.31 | 3.08 | -0.27 | -8.06% | 0.24 | 19 | 1,900 | 2.11 | -0.99 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 14.50 | 3.20 | 3.95 | 3.58 | 3.41 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.01 | 0.00 | 4/1/2026 | 4/6/2026 4:00:05 PM EST |
| 15.00 | 2.88 | 4.70 | 3.79 | 4.35 | 0.00 | 0.00% | 0.25 | 0 | 94 | 2.31 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 15.50 | 4.20 | 5.85 | 5.03 | 4.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:05 PM EST |
| 16.00 | 4.60 | 5.70 | 5.15 | 5.36 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 16.50 | 5.20 | 6.50 | 5.85 | 5.71 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:05 PM EST |
| 17.00 | 5.70 | 6.85 | 6.28 | % | 0.37 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 18.00 | 6.70 | 7.85 | 7.28 | % | 0.40 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 19.00 | 7.70 | 8.85 | 8.28 | % | 0.44 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 20.00 | 8.00 | 9.50 | 8.75 | % | 0.44 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 21.00 | 9.50 | 11.80 | 10.65 | % | 0.51 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 22.00 | 9.95 | 12.20 | 11.08 | 11.10 | -0.30 | -2.64% | 0.50 | 4 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 23.00 | 11.90 | 12.45 | 12.18 | % | 0.53 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 24.00 | 11.40 | 14.80 | 13.10 | 13.67 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:05 PM EST |
| 25.00 | 13.70 | 14.45 | 14.08 | % | 0.56 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST |