Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $11.18 as of 3/6/2026 7:10:40 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 | 6.60 | 8.40 | 7.50 | 8.26 | 0.00 | 0.00% | 1.88 | 0 | 4 | 3.34 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 5.00 | 5.60 | 7.45 | 6.53 | 6.52 | -0.84 | -11.42% | 1.31 | 2 | 4 | 2.77 | 0.99 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 6.00 | 4.95 | 5.85 | 5.40 | 7.00 | 0.00 | 0.00% | 0.90 | 0 | 6 | 1.67 | 0.97 | 0.02 | 0.00 | 2/24/2026 | 3/6/2026 4:00:04 PM EST |
| 7.00 | 4.00 | 5.00 | 4.50 | 7.60 | 0.00 | 0.00% | 0.64 | 0 | 89 | 1.49 | 0.94 | 0.03 | 0.00 | 2/12/2026 | 3/6/2026 4:00:04 PM EST |
| 8.00 | 3.30 | 3.80 | 3.55 | 3.55 | -1.05 | -22.83% | 0.44 | 10 | 23 | 0.79 | 0.88 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 9.00 | 2.52 | 2.90 | 2.71 | 2.62 | -1.22 | -31.78% | 0.30 | 1 | 40 | 0.74 | 0.81 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 10.00 | 1.88 | 2.01 | 1.95 | 2.00 | -0.32 | -13.80% | 0.20 | 11 | 1,949 | 0.67 | 0.71 | 0.10 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 11.00 | 1.35 | 1.42 | 1.39 | 1.36 | -0.39 | -22.29% | 0.13 | 235 | 239 | 0.65 | 0.59 | 0.12 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 12.00 | 0.90 | 0.94 | 0.92 | 0.94 | -0.27 | -22.32% | 0.08 | 406 | 1,851 | 0.63 | 0.46 | 0.13 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 13.00 | 0.57 | 0.61 | 0.59 | 0.61 | -0.21 | -25.61% | 0.05 | 462 | 4,825 | 0.61 | 0.33 | 0.13 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 14.00 | 0.35 | 0.38 | 0.37 | 0.38 | -0.14 | -26.93% | 0.03 | 224 | 3,987 | 0.60 | 0.23 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 15.00 | 0.22 | 0.25 | 0.24 | 0.22 | -0.12 | -35.30% | 0.02 | 239 | 6,635 | 0.60 | 0.16 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 16.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.08 | -34.79% | 0.01 | 90 | 5,875 | 0.61 | 0.11 | 0.07 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 17.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.05 | -35.72% | 0.01 | 281 | 6,235 | 0.60 | 0.08 | 0.05 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 18.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.06 | -46.16% | 0.00 | 128 | 3,375 | 0.62 | 0.06 | 0.04 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 19.00 | 0.01 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,892 | 0.63 | 0.04 | 0.03 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 53 | 1,715 | 0.71 | 0.02 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 21.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,537 | 0.69 | 0.02 | 0.02 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 12 | 341 | 0.75 | 0.01 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.89 | 0.01 | 0.01 | 0.00 | 3/2/2026 | 3/6/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/6/2026 4:00:04 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 717 | 0.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 40 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 4 | 1.04 | -0.01 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 6.00 | 0.03 | 0.11 | 0.07 | 0.06 | -0.01 | -14.29% | 0.01 | 6 | 32 | 0.87 | -0.03 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 7.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.02 | +20.00% | 0.02 | 211 | 574 | 0.80 | -0.06 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 8.00 | 0.22 | 0.24 | 0.23 | 0.23 | +0.04 | +21.06% | 0.03 | 2,123 | 3,203 | 0.74 | -0.12 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 9.00 | 0.40 | 0.42 | 0.41 | 0.42 | +0.11 | +35.49% | 0.05 | 6,442 | 777 | 0.70 | -0.19 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 10.00 | 0.69 | 0.72 | 0.71 | 0.69 | +0.14 | +25.46% | 0.07 | 4,629 | 8,472 | 0.66 | -0.29 | 0.10 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 11.00 | 1.10 | 1.13 | 1.12 | 1.09 | +0.20 | +22.48% | 0.10 | 880 | 23,626 | 0.64 | -0.41 | 0.12 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 12.00 | 1.64 | 1.68 | 1.66 | 1.67 | +0.34 | +25.57% | 0.14 | 203 | 10,062 | 0.62 | -0.54 | 0.13 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 13.00 | 2.28 | 2.42 | 2.35 | 2.37 | +0.45 | +23.44% | 0.18 | 156 | 10,763 | 0.61 | -0.67 | 0.13 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 14.00 | 3.05 | 3.30 | 3.18 | 3.21 | +0.45 | +16.31% | 0.23 | 60 | 13,465 | 0.63 | -0.77 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 15.00 | 3.75 | 4.10 | 3.93 | 3.95 | +0.45 | +12.86% | 0.26 | 80 | 4,158 | 0.70 | -0.84 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 16.00 | 4.65 | 5.25 | 4.95 | 4.92 | +0.89 | +22.09% | 0.31 | 75 | 1,212 | 0.90 | -0.89 | 0.07 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 17.00 | 5.60 | 6.70 | 6.15 | 3.70 | 0.00 | 0.00% | 0.36 | 0 | 339 | 1.26 | -0.92 | 0.05 | 0.00 | 2/20/2026 | 3/6/2026 4:00:04 PM EST |
| 18.00 | 6.50 | 7.20 | 6.85 | 6.90 | +0.80 | +13.12% | 0.38 | 2 | 29 | 1.03 | -0.94 | 0.04 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 19.00 | 6.75 | 8.80 | 7.78 | 7.85 | +0.73 | +10.26% | 0.41 | 2 | 11 | 1.49 | -0.96 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 20.00 | 8.15 | 9.45 | 8.80 | 6.20 | 0.00 | 0.00% | 0.44 | 0 | 74 | 1.34 | -0.98 | 0.02 | 0.00 | 2/19/2026 | 3/6/2026 4:00:04 PM EST |
| 21.00 | 9.10 | 10.75 | 9.93 | 7.74 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.60 | -0.98 | 0.02 | 0.00 | 2/23/2026 | 3/6/2026 4:00:04 PM EST |
| 22.00 | 10.20 | 11.40 | 10.80 | 10.55 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.44 | -0.99 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 23.00 | 11.20 | 12.35 | 11.78 | 9.36 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 1/28/2026 | 3/6/2026 4:00:04 PM EST |
| 24.00 | 12.20 | 13.85 | 13.03 | 13.01 | +1.21 | +10.26% | 0.54 | 1 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 25.00 | 13.15 | 14.35 | 13.75 | 9.66 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 3/6/2026 4:00:04 PM EST |