Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $11.66 as of 5/1/2026 4:10:38 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 | 6.35 | 7.50 | 6.93 | 6.64 | 0.00 | 0.00% | 1.39 | 0 | 16 | 6.90 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 6.00 | 5.45 | 7.10 | 6.28 | 6.12 | +0.40 | +7.00% | 1.05 | 3 | 12 | 5.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 6.50 | 5.10 | 6.40 | 5.75 | 5.15 | 0.00 | 0.00% | 0.88 | 0 | 9 | 6.37 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |
| 7.00 | 4.60 | 5.15 | 4.88 | 4.82 | +0.10 | +2.12% | 0.70 | 5 | 7 | 3.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 7.50 | 3.95 | 5.10 | 4.53 | 4.35 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |
| 8.00 | 3.65 | 4.35 | 4.00 | 3.93 | +0.38 | +10.71% | 0.50 | 4 | 97 | 3.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 8.50 | 2.84 | 4.15 | 3.50 | 3.15 | 0.00 | 0.00% | 0.41 | 0 | 3 | 3.68 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 9.00 | 2.48 | 3.20 | 2.84 | 2.86 | +0.63 | +28.26% | 0.32 | 4 | 48 | 2.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 9.50 | 2.20 | 2.77 | 2.49 | 2.30 | +0.21 | +10.05% | 0.26 | 3 | 131 | 2.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 10.00 | 1.70 | 2.24 | 1.97 | 1.93 | +0.19 | +10.92% | 0.20 | 5 | 143 | 1.84 | 0.98 | 0.06 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 10.50 | 1.26 | 1.50 | 1.38 | 1.55 | +0.31 | +25.00% | 0.13 | 8 | 245 | 0.92 | 0.94 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 11.00 | 0.85 | 1.10 | 0.98 | 0.96 | +0.13 | +15.67% | 0.09 | 349 | 1,091 | 0.60 | 0.86 | 0.28 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 11.50 | 0.50 | 0.57 | 0.54 | 0.51 | +0.06 | +13.34% | 0.05 | 784 | 1,672 | 0.50 | 0.70 | 0.48 | -0.02 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 12.00 | 0.23 | 0.25 | 0.24 | 0.25 | +0.05 | +25.00% | 0.02 | 8,445 | 2,639 | 0.47 | 0.43 | 0.54 | -0.02 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 12.50 | 0.08 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.01 | 4,368 | 4,097 | 0.46 | 0.22 | 0.37 | -0.02 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 5,100 | 3,422 | 0.49 | 0.11 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 76 | 1,049 | 0.53 | 0.05 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 101 | 1,760 | 0.65 | 0.02 | 0.05 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.09 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 835 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.10 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.50 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.14 | 0.07 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 12 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 229 | 2.03 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 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 | 0.01 | 0.01 | 0.01 | % | 0.00 | 25 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST | |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 1.41 | 0.71 | % | 0.11 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 1.11 | 0.56 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 5 | 5.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.08 | 0.04 | 0.75 | +0.67 | +837.50% | 0.01 | 5 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 878 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,291 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 2,055 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 88 | 4,263 | 0.68 | -0.02 | 0.06 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 792 | 2,759 | 0.58 | -0.06 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 11.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.01 | 1,566 | 6,181 | 0.52 | -0.14 | 0.28 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 11.50 | 0.15 | 0.17 | 0.16 | 0.16 | -0.08 | -33.34% | 0.01 | 6,637 | 3,586 | 0.47 | -0.30 | 0.48 | -0.02 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 12.00 | 0.37 | 0.42 | 0.40 | 0.43 | -0.07 | -14.00% | 0.03 | 3,543 | 2,104 | 0.47 | -0.57 | 0.54 | -0.02 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 12.50 | 0.67 | 1.01 | 0.84 | 0.80 | -0.10 | -11.12% | 0.07 | 1,025 | 1,171 | 0.82 | -0.78 | 0.37 | -0.02 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 13.00 | 1.07 | 1.32 | 1.20 | 1.22 | -0.07 | -5.43% | 0.09 | 140 | 175 | 0.82 | -0.89 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 13.50 | 1.43 | 2.07 | 1.75 | 1.80 | -0.11 | -5.76% | 0.13 | 9 | 248 | 1.47 | -0.95 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 14.00 | 1.95 | 2.75 | 2.35 | 2.19 | -0.05 | -2.24% | 0.17 | 22 | 160 | 1.97 | -0.98 | 0.05 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 14.50 | 2.25 | 3.05 | 2.65 | 2.66 | -0.45 | -14.47% | 0.18 | 2 | 3 | 1.78 | -1.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 15.00 | 2.78 | 3.80 | 3.29 | 3.37 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 15.50 | 3.40 | 4.30 | 3.85 | 3.86 | +0.12 | +3.21% | 0.25 | 6 | 6 | 2.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 16.00 | 3.90 | 5.15 | 4.53 | 4.34 | +0.01 | +0.24% | 0.28 | 8 | 7 | 2.64 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 16.50 | 4.10 | 5.40 | 4.75 | 4.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |
| 17.00 | 4.60 | 5.95 | 5.28 | 5.29 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |
| 18.00 | 5.45 | 7.05 | 6.25 | 6.11 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:52 PM EST |
| 19.00 | 6.45 | 8.35 | 7.40 | 7.77 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 20.00 | 7.50 | 8.90 | 8.20 | 8.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:52 PM EST |
| 21.00 | 8.45 | 9.90 | 9.18 | 9.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |