Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $12.31 as of 5/18/2026 3:40:41 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 | 7.10 | 9.40 | 8.25 | 7.55 | 0.00 | 0.00% | 1.65 | 0 | 389 | 4.90 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 2:59:05 PM EST |
| 6.00 | 6.10 | 7.35 | 6.73 | 6.52 | 0.00 | 0.00% | 1.12 | 0 | 151 | 5.65 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:59:05 PM EST |
| 6.50 | 5.55 | 6.90 | 6.23 | 6.35 | 0.00 | 0.00% | 0.96 | 0 | 58 | 4.82 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:59:05 PM EST |
| 7.00 | 5.15 | 6.20 | 5.68 | 5.57 | 0.00 | 0.00% | 0.81 | 0 | 117 | 4.41 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:59:05 PM EST |
| 7.50 | 4.65 | 5.95 | 5.30 | 5.45 | +0.35 | +6.87% | 0.71 | 2 | 13 | 4.13 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 8.00 | 4.10 | 5.20 | 4.65 | 4.78 | -0.17 | -3.44% | 0.58 | 2 | 4 | 3.27 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 8.50 | 3.65 | 4.40 | 4.03 | 4.40 | % | 0.47 | 2 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST | |
| 9.00 | 3.15 | 4.15 | 3.65 | 4.15 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 2:59:05 PM EST |
| 9.50 | 2.49 | 3.10 | 2.80 | 3.19 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.17 | 0.99 | 0.01 | 0.00 | 5/15/2026 | 5/18/2026 2:59:05 PM EST |
| 10.00 | 2.20 | 2.59 | 2.40 | 2.50 | +0.02 | +0.81% | 0.24 | 1 | 223 | 0.99 | 0.97 | 0.04 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 10.50 | 1.60 | 2.49 | 2.05 | 2.26 | -1.19 | -34.50% | 0.20 | 2 | 84 | 1.52 | 0.93 | 0.09 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 11.00 | 1.29 | 1.66 | 1.48 | 1.43 | 0.00 | 0.00% | 0.13 | 0 | 231 | 0.86 | 0.87 | 0.17 | -0.01 | 5/15/2026 | 5/18/2026 2:59:05 PM EST |
| 11.50 | 0.90 | 1.05 | 0.98 | 1.03 | -0.02 | -1.91% | 0.09 | 131 | 775 | 0.59 | 0.76 | 0.26 | -0.02 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 12.00 | 0.62 | 0.69 | 0.66 | 0.63 | -0.05 | -7.36% | 0.06 | 199 | 1,400 | 0.52 | 0.61 | 0.35 | -0.02 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 12.50 | 0.38 | 0.43 | 0.41 | 0.40 | +0.02 | +5.27% | 0.03 | 646 | 1,580 | 0.51 | 0.42 | 0.38 | -0.02 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 13.00 | 0.19 | 0.23 | 0.21 | 0.19 | -0.04 | -17.40% | 0.02 | 1,119 | 2,814 | 0.51 | 0.26 | 0.31 | -0.02 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 13.50 | 0.08 | 0.12 | 0.10 | 0.09 | -0.04 | -30.77% | 0.01 | 2,630 | 7,110 | 0.50 | 0.15 | 0.22 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 14.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 535 | 2,336 | 0.55 | 0.09 | 0.14 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 14.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 144 | 861 | 0.57 | 0.05 | 0.09 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 331 | 570 | 0.63 | 0.02 | 0.05 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 768 | 281 | 0.68 | 0.01 | 0.03 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 405 | 0.71 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/18/2026 2:59:05 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.10 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:59:05 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:59:05 PM EST |
| 20.00 | 0.00 | 0.13 | 0.07 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:59:05 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 2:59:05 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.60 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:59:05 PM EST |
| 6.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 6.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/18/2026 2:59:05 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 2:59:05 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/18/2026 2:59:05 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.25 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:59:05 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 211 | 0.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 2,633 | 0.87 | -0.01 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 108 | 2,111 | 0.68 | -0.03 | 0.04 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 10.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 32 | 2,203 | 0.59 | -0.07 | 0.09 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 11.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.01 | 167 | 2,100 | 0.54 | -0.13 | 0.17 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 11.50 | 0.13 | 0.16 | 0.15 | 0.14 | -0.04 | -22.23% | 0.01 | 498 | 1,991 | 0.51 | -0.24 | 0.26 | -0.02 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 12.00 | 0.26 | 0.28 | 0.27 | 0.29 | -0.05 | -14.71% | 0.02 | 10,888 | 3,717 | 0.51 | -0.39 | 0.35 | -0.02 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 12.50 | 0.48 | 0.53 | 0.51 | 0.55 | -0.01 | -1.79% | 0.04 | 964 | 1,954 | 0.51 | -0.58 | 0.38 | -0.02 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 13.00 | 0.79 | 0.95 | 0.87 | 0.91 | -0.06 | -6.19% | 0.07 | 66 | 493 | 0.49 | -0.74 | 0.31 | -0.02 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 13.50 | 0.95 | 1.51 | 1.23 | 1.29 | 0.00 | 0.00% | 0.09 | 0 | 381 | 0.63 | -0.85 | 0.22 | -0.01 | 5/15/2026 | 5/18/2026 2:59:05 PM EST |
| 14.00 | 1.32 | 1.85 | 1.59 | 1.61 | +0.33 | +25.79% | 0.11 | 11 | 349 | 0.70 | -0.91 | 0.14 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 14.50 | 1.64 | 2.60 | 2.12 | 2.05 | 0.00 | 0.00% | 0.15 | 0 | 68 | 1.24 | -0.95 | 0.09 | -0.01 | 5/15/2026 | 5/18/2026 2:59:05 PM EST |
| 15.00 | 2.12 | 2.80 | 2.46 | 2.61 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.86 | -0.98 | 0.05 | 0.00 | 5/15/2026 | 5/18/2026 2:59:05 PM EST |
| 15.50 | 2.51 | 3.85 | 3.18 | 3.15 | 0.00 | 0.00% | 0.21 | 0 | 55 | 1.53 | -0.99 | 0.03 | 0.00 | 5/15/2026 | 5/18/2026 2:59:05 PM EST |
| 16.00 | 3.00 | 4.10 | 3.55 | 3.60 | +0.50 | +16.13% | 0.22 | 4 | 42 | 1.19 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 16.50 | 3.45 | 5.80 | 4.63 | 3.57 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:59:05 PM EST |
| 17.00 | 4.35 | 6.05 | 5.20 | 3.87 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:59:05 PM EST |
| 18.00 | 5.20 | 6.20 | 5.70 | 5.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 2:59:05 PM EST |
| 19.00 | 6.20 | 7.40 | 6.80 | 6.65 | +0.60 | +9.92% | 0.36 | 4 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 20.00 | 7.20 | 8.70 | 7.95 | 7.60 | +0.45 | +6.30% | 0.40 | 48 | 3 | 3.05 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 21.00 | 7.10 | 10.75 | 8.93 | 8.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:59:05 PM EST |