Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $14.09 as of 2/19/2026 6:30:42 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 | 6.85 | 9.85 | 8.35 | 10.00 | 0.00 | 0.00% | 1.67 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:56 PM EST |
| 6.00 | 6.60 | 8.85 | 7.73 | % | 1.29 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 7.00 | 5.30 | 8.05 | 6.68 | % | 0.95 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 8.00 | 5.00 | 6.35 | 5.68 | % | 0.71 | 0 | 0 | 1.77 | 0.99 | 0.01 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 9.00 | 4.00 | 5.30 | 4.65 | 5.15 | % | 0.52 | 1 | 0 | 1.44 | 0.97 | 0.02 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST | |
| 10.00 | 3.50 | 3.70 | 3.60 | 3.60 | -0.65 | -15.30% | 0.36 | 9 | 3 | 0.60 | 0.92 | 0.05 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 11.00 | 2.65 | 3.05 | 2.85 | 2.74 | -0.41 | -13.02% | 0.26 | 201 | 13 | 0.65 | 0.84 | 0.08 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 12.00 | 1.96 | 1.99 | 1.98 | 1.99 | -0.39 | -16.39% | 0.17 | 80 | 35 | 0.55 | 0.74 | 0.11 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 13.00 | 1.33 | 1.38 | 1.36 | 1.36 | -0.25 | -15.53% | 0.10 | 376 | 26 | 0.53 | 0.61 | 0.14 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 14.00 | 0.87 | 0.90 | 0.89 | 0.88 | -0.19 | -17.76% | 0.06 | 542 | 342 | 0.52 | 0.47 | 0.15 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 15.00 | 0.54 | 0.56 | 0.55 | 0.55 | -0.23 | -29.49% | 0.04 | 602 | 1,891 | 0.52 | 0.33 | 0.14 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 16.00 | 0.31 | 0.35 | 0.33 | 0.31 | -0.12 | -27.91% | 0.02 | 119 | 382 | 0.51 | 0.23 | 0.11 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 17.00 | 0.17 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 0.01 | 100 | 2,001 | 0.51 | 0.15 | 0.09 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 18.00 | 0.08 | 0.22 | 0.15 | 0.13 | -0.01 | -7.15% | 0.01 | 7 | 230 | 0.55 | 0.10 | 0.06 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 19.00 | 0.03 | 0.13 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 4 | 23 | 0.53 | 0.07 | 0.04 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 20.00 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.54 | 0.04 | 0.03 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.02 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.01 | 0.01 | 0.00 | 2/10/2026 | 2/19/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 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 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.01 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.16 | 0.08 | 0.08 | +0.04 | +100.00% | 0.01 | 1 | 5 | 0.80 | -0.03 | 0.02 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 10.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 148 | 252 | 0.62 | -0.08 | 0.05 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 11.00 | 0.26 | 0.30 | 0.28 | 0.28 | +0.10 | +55.56% | 0.03 | 51 | 102 | 0.58 | -0.16 | 0.08 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 12.00 | 0.49 | 0.54 | 0.52 | 0.52 | +0.18 | +52.95% | 0.04 | 410 | 1,031 | 0.55 | -0.26 | 0.11 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 13.00 | 0.91 | 0.92 | 0.92 | 0.92 | +0.32 | +53.34% | 0.07 | 23,965 | 886 | 0.55 | -0.39 | 0.14 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 14.00 | 1.39 | 1.46 | 1.43 | 1.41 | +0.42 | +42.43% | 0.10 | 125 | 1,879 | 0.53 | -0.53 | 0.15 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 15.00 | 1.95 | 2.12 | 2.04 | 2.03 | +0.50 | +32.68% | 0.14 | 15 | 3,344 | 0.49 | -0.67 | 0.14 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 16.00 | 2.36 | 2.96 | 2.66 | 2.32 | 0.00 | 0.00% | 0.17 | 0 | 103 | 0.58 | -0.77 | 0.11 | -0.01 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 17.00 | 3.10 | 3.90 | 3.50 | 2.71 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.64 | -0.85 | 0.09 | -0.01 | 2/11/2026 | 2/19/2026 3:59:56 PM EST |
| 18.00 | 4.05 | 5.35 | 4.70 | % | 0.26 | 0 | 0 | 1.01 | -0.90 | 0.06 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 19.00 | 5.00 | 6.40 | 5.70 | % | 0.30 | 0 | 0 | 1.14 | -0.93 | 0.04 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 20.00 | 5.40 | 7.65 | 6.53 | 5.41 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.36 | -0.96 | 0.03 | 0.00 | 2/11/2026 | 2/19/2026 3:59:56 PM EST |
| 21.00 | 7.10 | 8.15 | 7.63 | 7.53 | % | 0.36 | 1 | 0 | 1.15 | -0.98 | 0.02 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST | |
| 22.00 | 8.05 | 9.55 | 8.80 | 7.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 2/5/2026 | 2/19/2026 3:59:56 PM EST |
| 23.00 | 8.70 | 10.65 | 9.68 | % | 0.42 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 24.00 | 9.35 | 11.55 | 10.45 | 8.78 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:56 PM EST |
| 25.00 | 10.35 | 12.95 | 11.65 | 9.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:56 PM EST |