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 | 6.50 | 7.90 | 7.20 | 6.80 | +0.41 | +6.42% | 1.44 | 4 | 432 | 4.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 6.00 | 5.70 | 7.95 | 6.83 | 5.85 | +0.45 | +8.34% | 1.14 | 6 | 163 | 5.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 6.50 | 4.90 | 7.45 | 6.18 | 5.35 | +0.45 | +9.19% | 0.95 | 5 | 48 | 5.36 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 7.00 | 4.45 | 6.95 | 5.70 | 4.85 | -0.49 | -9.18% | 0.81 | 6 | 118 | 4.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 7.50 | 3.80 | 6.45 | 5.13 | 4.96 | 0.00 | 0.00% | 0.68 | 0 | 19 | 4.51 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 8.00 | 3.50 | 6.00 | 4.75 | 3.90 | +0.20 | +5.41% | 0.59 | 1 | 7 | 4.14 | 0.99 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 8.50 | 2.80 | 4.60 | 3.70 | % | 0.44 | 0 | 0 | 2.75 | 0.99 | 0.01 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 9.00 | 2.30 | 4.10 | 3.20 | 2.35 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.48 | 0.97 | 0.04 | 0.00 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 9.50 | 2.15 | 3.50 | 2.83 | 2.18 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.12 | 0.94 | 0.07 | -0.01 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |
| 10.00 | 1.72 | 2.22 | 1.97 | 2.31 | 0.00 | 0.00% | 0.20 | 0 | 101 | 1.02 | 0.90 | 0.11 | -0.01 | 4/20/2026 | 5/1/2026 3:59:52 PM EST |
| 10.50 | 1.35 | 1.63 | 1.49 | 1.22 | 0.00 | 0.00% | 0.14 | 0 | 342 | 0.46 | 0.84 | 0.16 | -0.01 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 11.00 | 1.05 | 1.21 | 1.13 | 1.23 | +0.25 | +25.51% | 0.10 | 2 | 317 | 0.50 | 0.76 | 0.22 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 11.50 | 0.72 | 0.79 | 0.76 | 0.73 | +0.07 | +10.61% | 0.07 | 120 | 551 | 0.49 | 0.64 | 0.29 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 12.00 | 0.47 | 0.51 | 0.49 | 0.49 | +0.05 | +11.37% | 0.04 | 594 | 1,730 | 0.49 | 0.49 | 0.31 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 12.50 | 0.28 | 0.33 | 0.31 | 0.31 | +0.05 | +19.24% | 0.02 | 137 | 1,118 | 0.48 | 0.35 | 0.27 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 13.00 | 0.16 | 0.18 | 0.17 | 0.18 | +0.02 | +12.50% | 0.01 | 126 | 815 | 0.47 | 0.27 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 13.50 | 0.09 | 0.15 | 0.12 | 0.11 | +0.02 | +22.23% | 0.01 | 132 | 848 | 0.50 | 0.23 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 14.00 | 0.05 | 0.14 | 0.10 | 0.09 | +0.03 | +50.00% | 0.01 | 62 | 700 | 0.55 | 0.17 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.70 | 0.09 | 0.09 | -0.01 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.84 | 0.04 | 0.06 | 0.00 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.66 | 0.04 | 0.05 | 0.00 | 4/27/2026 | 5/1/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.64 | 0.03 | 0.03 | 0.00 | 4/27/2026 | 5/1/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.44 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 5/1/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.87 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 5/1/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.88 | 0.44 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.88 | 0.44 | % | 0.02 | 0 | 0 | 2.43 | 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 3:59:52 PM EST |
| 8.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 15 | 123 | 0.86 | -0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.16 | -0.01 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 9.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 38 | 1,002 | 0.68 | -0.03 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 9.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 45,453 | 2,900 | 0.56 | -0.06 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 10.00 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 30 | 2,121 | 0.58 | -0.10 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 10.50 | 0.11 | 0.20 | 0.16 | 0.15 | -0.02 | -11.77% | 0.02 | 45 | 1,139 | 0.57 | -0.16 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 11.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.04 | -14.82% | 0.02 | 312 | 1,655 | 0.51 | -0.24 | 0.22 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 11.50 | 0.36 | 0.42 | 0.39 | 0.39 | -0.09 | -18.75% | 0.03 | 90 | 697 | 0.50 | -0.36 | 0.29 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 12.00 | 0.59 | 0.65 | 0.62 | 0.64 | -0.05 | -7.25% | 0.05 | 364 | 865 | 0.49 | -0.51 | 0.31 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 12.50 | 0.90 | 1.04 | 0.97 | 0.96 | -0.33 | -25.59% | 0.08 | 2 | 184 | 0.52 | -0.65 | 0.27 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 13.00 | 1.23 | 1.54 | 1.39 | 1.25 | 0.00 | 0.00% | 0.11 | 0 | 355 | 0.56 | -0.73 | 0.21 | -0.01 | 4/27/2026 | 5/1/2026 3:59:52 PM EST |
| 13.50 | 1.46 | 2.94 | 2.20 | 1.75 | -0.29 | -14.22% | 0.16 | 1 | 11 | 1.67 | -0.78 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 14.00 | 1.59 | 2.65 | 2.12 | 2.33 | 0.00 | 0.00% | 0.15 | 0 | 68 | 0.95 | -0.83 | 0.13 | -0.01 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 14.50 | 2.16 | 3.55 | 2.86 | 2.68 | -0.53 | -16.52% | 0.20 | 1 | 2 | 1.55 | -0.91 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 15.00 | 2.60 | 4.75 | 3.68 | 3.74 | 0.00 | 0.00% | 0.25 | 0 | 24 | 2.30 | -0.96 | 0.06 | 0.00 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 15.50 | 3.10 | 5.25 | 4.18 | % | 0.27 | 0 | 0 | 2.41 | -0.96 | 0.05 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 16.00 | 3.75 | 6.05 | 4.90 | % | 0.31 | 0 | 0 | 2.77 | -0.97 | 0.03 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 16.50 | 4.10 | 6.55 | 5.33 | 4.73 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.87 | -1.00 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |
| 17.00 | 4.60 | 7.00 | 5.80 | 5.32 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.91 | -1.00 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |
| 18.00 | 5.45 | 8.10 | 6.78 | % | 0.38 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 19.00 | 6.50 | 9.10 | 7.80 | % | 0.41 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 20.00 | 7.70 | 10.10 | 8.90 | 8.20 | -0.15 | -1.80% | 0.45 | 2 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |