Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $11.77 as of 4/22/2026 12:20:37 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 | 6.85 | 8.80 | 7.83 | 8.02 | 0.00 | 0.00% | 1.96 | 0 | 7 | 5.83 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:50 AM EST |
| 5.00 | 6.05 | 7.85 | 6.95 | 7.13 | 0.00 | 0.00% | 1.39 | 0 | 10 | 5.15 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:50 AM EST |
| 6.00 | 5.05 | 6.90 | 5.98 | 6.29 | 0.00 | 0.00% | 1.00 | 0 | 7 | 4.44 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:50 AM EST |
| 7.00 | 4.25 | 5.90 | 5.08 | 5.45 | 0.00 | 0.00% | 0.73 | 0 | 800 | 3.56 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:50 AM EST |
| 7.50 | 3.60 | 5.40 | 4.50 | % | 0.60 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:58:50 AM EST | |||
| 8.00 | 3.45 | 4.85 | 4.15 | 4.54 | 0.00 | 0.00% | 0.52 | 0 | 64 | 2.77 | 0.99 | 0.02 | 0.00 | 4/20/2026 | 4/22/2026 11:58:50 AM EST |
| 8.50 | 3.00 | 3.95 | 3.48 | % | 0.41 | 0 | 0 | 2.02 | 0.98 | 0.03 | 0.00 | 4/22/2026 11:58:50 AM EST | |||
| 9.00 | 2.49 | 2.85 | 2.67 | 2.83 | 0.00 | 0.00% | 0.30 | 0 | 251 | 0.96 | 0.94 | 0.06 | -0.01 | 4/21/2026 | 4/22/2026 11:58:50 AM EST |
| 9.50 | 2.04 | 3.40 | 2.72 | % | 0.29 | 0 | 0 | 2.07 | 0.90 | 0.09 | -0.01 | 4/22/2026 11:58:50 AM EST | |||
| 10.00 | 1.65 | 2.09 | 1.87 | 1.86 | 0.00 | 0.00% | 0.19 | 0 | 1,894 | 1.01 | 0.84 | 0.13 | -0.01 | 4/21/2026 | 4/22/2026 11:58:50 AM EST |
| 10.50 | 1.23 | 1.45 | 1.34 | 1.40 | -0.29 | -17.16% | 0.13 | 3 | 1 | 0.60 | 0.77 | 0.17 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 11.00 | 0.96 | 1.01 | 0.99 | 0.98 | -0.12 | -10.91% | 0.09 | 160 | 3,862 | 0.59 | 0.67 | 0.21 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 11.50 | 0.66 | 0.73 | 0.70 | 0.73 | -0.12 | -14.12% | 0.06 | 227 | 901 | 0.58 | 0.56 | 0.23 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 12.00 | 0.47 | 0.50 | 0.49 | 0.48 | -0.13 | -21.32% | 0.04 | 1,230 | 19,696 | 0.57 | 0.44 | 0.24 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 12.50 | 0.30 | 0.33 | 0.32 | 0.32 | -0.09 | -21.96% | 0.03 | 316 | 1,009 | 0.56 | 0.33 | 0.22 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 13.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.08 | -27.59% | 0.02 | 3,259 | 21,569 | 0.57 | 0.24 | 0.19 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 13.50 | 0.12 | 0.15 | 0.14 | 0.14 | -0.02 | -12.50% | 0.01 | 4,092 | 1,107 | 0.57 | 0.17 | 0.15 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 14.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.04 | -30.77% | 0.01 | 637 | 10,618 | 0.58 | 0.12 | 0.12 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 14.50 | 0.04 | 0.10 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 117 | 41 | 0.62 | 0.08 | 0.09 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 15.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 511 | 57,917 | 0.63 | 0.05 | 0.06 | 0.00 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.02 | 0.04 | 0.00 | 4/20/2026 | 4/22/2026 11:58:50 AM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 135 | 6,260 | 0.67 | 0.02 | 0.03 | 0.00 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 16.50 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.01 | 0.01 | 0.00 | 4/20/2026 | 4/22/2026 11:58:50 AM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 100 | 4,296 | 0.86 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,218 | 0.82 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 4/22/2026 11:58:50 AM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,846 | 0.91 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:50 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 1,798 | 0.99 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,538 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 11:58:50 AM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 5 | 293 | 1.04 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:50 AM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:50 AM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 718 | 1.21 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 11:58:50 AM 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 | 0.02 | 0.01 | % | 0.00 | 0 | 58 | 2.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:50 AM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.61 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 11:58:50 AM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 675 | 1.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 1.20 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:50 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:50 AM EST | |||
| 8.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 11,739 | 0.77 | -0.01 | 0.02 | 0.00 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.94 | -0.02 | 0.03 | 0.00 | 4/22/2026 11:58:50 AM EST | |||
| 9.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 85 | 13,720 | 0.69 | -0.06 | 0.06 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 9.50 | 0.07 | 0.11 | 0.09 | 0.08 | -0.02 | -20.00% | 0.01 | 3 | 42 | 0.66 | -0.10 | 0.09 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 10.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.04 | -21.06% | 0.02 | 1,876 | 23,971 | 0.62 | -0.16 | 0.13 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 10.50 | 0.23 | 0.26 | 0.25 | 0.26 | +0.01 | +4.00% | 0.02 | 148 | 434 | 0.60 | -0.23 | 0.17 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 11.00 | 0.40 | 0.42 | 0.41 | 0.40 | -0.02 | -4.77% | 0.04 | 1,236 | 39,028 | 0.58 | -0.33 | 0.21 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 11.50 | 0.60 | 0.64 | 0.62 | 0.62 | +0.04 | +6.90% | 0.05 | 687 | 1,197 | 0.57 | -0.44 | 0.23 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 12.00 | 0.88 | 0.93 | 0.91 | 0.90 | +0.08 | +9.76% | 0.08 | 219 | 20,697 | 0.57 | -0.56 | 0.24 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 12.50 | 1.19 | 1.29 | 1.24 | 1.22 | +0.06 | +5.18% | 0.10 | 102 | 315 | 0.57 | -0.67 | 0.22 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 13.00 | 1.58 | 1.67 | 1.63 | 1.61 | -0.01 | -0.62% | 0.13 | 56 | 10,520 | 0.58 | -0.76 | 0.19 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 13.50 | 2.00 | 2.14 | 2.07 | 2.03 | +0.10 | +5.19% | 0.15 | 277 | 41 | 0.57 | -0.83 | 0.15 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 14.00 | 2.32 | 2.59 | 2.46 | 2.44 | +0.05 | +2.10% | 0.18 | 2 | 13,448 | 0.60 | -0.88 | 0.12 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 14.50 | 2.59 | 4.20 | 3.40 | % | 0.23 | 0 | 0 | 1.99 | -0.92 | 0.09 | -0.01 | 4/22/2026 11:58:50 AM EST | |||
| 15.00 | 3.30 | 3.55 | 3.43 | 3.40 | +0.43 | +14.48% | 0.23 | 1 | 3,852 | 1.20 | -0.95 | 0.06 | 0.00 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 15.50 | 3.55 | 4.55 | 4.05 | % | 0.26 | 0 | 0 | 1.50 | -0.98 | 0.04 | 0.00 | 4/22/2026 11:58:50 AM EST | |||
| 16.00 | 4.05 | 5.00 | 4.53 | 3.85 | 0.00 | 0.00% | 0.28 | 0 | 287 | 1.59 | -0.98 | 0.03 | 0.00 | 4/16/2026 | 4/22/2026 11:58:50 AM EST |
| 16.50 | 4.55 | 6.05 | 5.30 | % | 0.32 | 0 | 0 | 2.19 | -0.99 | 0.01 | 0.00 | 4/22/2026 11:58:50 AM EST | |||
| 17.00 | 5.00 | 6.45 | 5.73 | 6.07 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.18 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 4/22/2026 11:58:50 AM EST |
| 18.00 | 6.00 | 7.30 | 6.65 | 5.87 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.19 | -1.00 | 0.01 | 0.00 | 4/14/2026 | 4/22/2026 11:58:50 AM EST |
| 19.00 | 7.00 | 8.30 | 7.65 | 8.72 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 11:58:50 AM EST |
| 20.00 | 7.95 | 9.20 | 8.58 | 8.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 11:58:50 AM EST |
| 21.00 | 8.80 | 10.30 | 9.55 | % | 0.45 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/22/2026 11:58:50 AM EST | |||
| 22.00 | 10.00 | 11.30 | 10.65 | 10.87 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 11:58:50 AM EST |
| 23.00 | 10.75 | 12.40 | 11.58 | 11.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 11:58:50 AM EST |
| 24.00 | 11.85 | 13.40 | 12.63 | 12.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 11:58:50 AM EST |
| 25.00 | 12.80 | 14.40 | 13.60 | % | 0.54 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/22/2026 11:58:50 AM EST |