Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $10.71 as of 3/26/2026 8:00:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.05 | 7.85 | 6.95 | 7.00 | 0.00 | 0.00% | 1.74 | 0 | 4 | 3.79 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 5.00 | 5.15 | 6.85 | 6.00 | % | 1.20 | 0 | 6 | 3.06 | 0.99 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 6.00 | 4.25 | 5.90 | 5.08 | % | 0.85 | 0 | 7 | 2.56 | 0.97 | 0.02 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 7.00 | 3.55 | 4.00 | 3.78 | 4.11 | 0.00 | 0.00% | 0.54 | 0 | 118 | 1.10 | 0.93 | 0.04 | -0.01 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 8.00 | 2.66 | 3.15 | 2.91 | 3.30 | 0.00 | 0.00% | 0.36 | 0 | 70 | 1.00 | 0.88 | 0.07 | -0.01 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 9.00 | 1.84 | 2.25 | 2.05 | 2.20 | 0.00 | 0.00% | 0.23 | 0 | 279 | 0.61 | 0.80 | 0.10 | -0.01 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 10.00 | 1.34 | 1.42 | 1.38 | 1.34 | -0.10 | -6.95% | 0.14 | 93 | 3,010 | 0.62 | 0.67 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 11.00 | 0.82 | 0.87 | 0.85 | 0.82 | -0.05 | -5.75% | 0.08 | 684 | 2,620 | 0.60 | 0.50 | 0.18 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 12.00 | 0.45 | 0.49 | 0.47 | 0.48 | -0.03 | -5.89% | 0.04 | 303 | 7,015 | 0.58 | 0.33 | 0.17 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 13.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.02 | -7.41% | 0.02 | 307 | 5,898 | 0.57 | 0.20 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 14.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 256 | 5,265 | 0.57 | 0.13 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 15.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 270 | 7,634 | 0.59 | 0.09 | 0.07 | 0.00 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 16.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 52 | 5,314 | 0.63 | 0.06 | 0.05 | 0.00 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 17.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 4,430 | 0.65 | 0.04 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 14 | 3,210 | 0.71 | 0.03 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 1,881 | 0.72 | 0.02 | 0.02 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 1,808 | 0.85 | 0.00 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 4,537 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 342 | 1.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 16 | 1.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 718 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 58 | 1.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 5.00 | 0.02 | 0.10 | 0.06 | % | 0.01 | 0 | 44 | 1.19 | -0.01 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 6.00 | 0.04 | 0.09 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 493 | 0.97 | -0.03 | 0.02 | 0.00 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 7.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.01 | -11.12% | 0.01 | 5 | 1,233 | 0.81 | -0.07 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 8.00 | 0.13 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 0.02 | 74 | 15,782 | 0.71 | -0.12 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 9.00 | 0.32 | 0.34 | 0.33 | 0.34 | +0.02 | +6.25% | 0.04 | 177 | 12,594 | 0.67 | -0.20 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 10.00 | 0.61 | 0.64 | 0.63 | 0.65 | +0.03 | +4.84% | 0.06 | 196 | 21,702 | 0.63 | -0.33 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 11.00 | 1.05 | 1.11 | 1.08 | 1.12 | +0.04 | +3.71% | 0.10 | 1,032 | 27,267 | 0.60 | -0.50 | 0.18 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 12.00 | 1.64 | 1.73 | 1.69 | 1.75 | +0.12 | +7.37% | 0.14 | 19 | 10,925 | 0.56 | -0.67 | 0.17 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 13.00 | 2.44 | 2.73 | 2.59 | 2.58 | +0.25 | +10.73% | 0.20 | 98 | 10,924 | 0.65 | -0.80 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 14.00 | 3.25 | 3.75 | 3.50 | 3.40 | +0.23 | +7.26% | 0.25 | 6 | 13,485 | 0.91 | -0.87 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 15.00 | 4.15 | 4.60 | 4.38 | 4.05 | 0.00 | 0.00% | 0.29 | 0 | 4,083 | 0.91 | -0.91 | 0.07 | 0.00 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 16.00 | 5.15 | 5.55 | 5.35 | 5.15 | 0.00 | 0.00% | 0.33 | 0 | 1,211 | 0.97 | -0.94 | 0.05 | 0.00 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 17.00 | 5.90 | 7.45 | 6.68 | 6.60 | 0.00 | 0.00% | 0.39 | 0 | 299 | 1.77 | -0.96 | 0.03 | 0.00 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 18.00 | 6.70 | 8.60 | 7.65 | 6.95 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.97 | -0.97 | 0.02 | 0.00 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 19.00 | 7.10 | 9.60 | 8.35 | % | 0.44 | 0 | 0 | 2.07 | -0.98 | 0.02 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 20.00 | 8.70 | 9.95 | 9.33 | % | 0.47 | 0 | 0 | 1.68 | -1.00 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 21.00 | 9.70 | 11.60 | 10.65 | % | 0.51 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 22.00 | 9.90 | 12.60 | 11.25 | % | 0.51 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 23.00 | 11.80 | 13.45 | 12.63 | % | 0.55 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 24.00 | 12.70 | 13.95 | 13.33 | % | 0.56 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 25.00 | 13.70 | 14.95 | 14.33 | % | 0.57 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST |