Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $14.99 as of 6/15/2026 7:10:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.30 | 14.55 | 14.43 | 14.42 | +0.83 | +6.11% | 14.43 | 55 | 1,231 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 2.00 | 13.35 | 13.60 | 13.48 | 13.46 | +0.39 | +2.99% | 6.74 | 80 | 174 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 3.00 | 12.25 | 12.65 | 12.45 | 12.48 | +0.81 | +6.95% | 4.15 | 47 | 197 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 4.00 | 11.35 | 11.75 | 11.55 | 11.46 | +0.76 | +7.11% | 2.89 | 28 | 133 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 5.00 | 10.30 | 10.65 | 10.48 | 10.39 | +0.70 | +7.23% | 2.10 | 27 | 940 | 8.55 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 6.00 | 9.00 | 9.75 | 9.38 | 9.45 | +0.41 | +4.54% | 1.56 | 14 | 17 | 8.05 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 7.00 | 8.05 | 8.80 | 8.43 | 8.52 | +1.49 | +21.20% | 1.20 | 300 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 7.50 | 7.70 | 8.55 | 8.13 | 8.02 | +0.57 | +7.66% | 1.08 | 296 | 26 | 7.90 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 8.00 | 7.30 | 7.70 | 7.50 | 7.50 | +0.51 | +7.30% | 0.94 | 16 | 2,099 | 5.60 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 8.50 | 6.70 | 8.60 | 7.65 | 6.93 | +0.58 | +9.14% | 0.90 | 30 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 9.00 | 6.30 | 6.85 | 6.58 | 6.50 | +0.52 | +8.70% | 0.73 | 32 | 203 | 5.47 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 9.50 | 5.40 | 6.85 | 6.13 | 5.99 | +1.86 | +45.04% | 0.65 | 1 | 2 | 6.83 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 10.00 | 4.65 | 5.85 | 5.25 | 5.59 | +0.62 | +12.48% | 0.53 | 90 | 23,780 | 4.63 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 10.50 | 4.75 | 5.35 | 5.05 | 5.03 | +1.98 | +64.92% | 0.48 | 1 | 21 | 4.24 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 11.00 | 4.30 | 4.55 | 4.43 | 4.53 | +0.55 | +13.82% | 0.40 | 6 | 14,994 | 2.84 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 11.50 | 3.80 | 4.15 | 3.98 | 4.06 | +0.61 | +17.69% | 0.35 | 9 | 331 | 2.97 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 12.00 | 3.35 | 3.65 | 3.50 | 3.58 | +0.58 | +19.34% | 0.29 | 584 | 22,283 | 2.46 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 12.50 | 2.75 | 3.20 | 2.98 | 3.02 | +0.61 | +25.32% | 0.24 | 10 | 2,451 | 2.33 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 13.00 | 2.35 | 2.66 | 2.51 | 2.55 | +0.55 | +27.50% | 0.19 | 1,105 | 28,322 | 1.90 | 1.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 13.50 | 1.83 | 2.05 | 1.94 | 1.99 | +0.44 | +28.39% | 0.14 | 108 | 2,203 | 1.42 | 0.99 | 0.03 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 14.00 | 1.43 | 1.55 | 1.49 | 1.54 | +0.46 | +42.60% | 0.11 | 1,033 | 57,108 | 1.14 | 0.96 | 0.10 | -0.02 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 14.50 | 0.96 | 1.09 | 1.03 | 0.95 | +0.26 | +37.69% | 0.07 | 982 | 4,196 | 0.99 | 0.89 | 0.23 | -0.04 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 15.00 | 0.57 | 0.65 | 0.61 | 0.63 | +0.24 | +61.54% | 0.04 | 13,593 | 40,277 | 0.54 | 0.74 | 0.41 | -0.05 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 15.50 | 0.30 | 0.33 | 0.32 | 0.30 | +0.10 | +50.00% | 0.02 | 9,478 | 2,640 | 0.54 | 0.51 | 0.50 | -0.06 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 16.00 | 0.12 | 0.14 | 0.13 | 0.12 | +0.03 | +33.34% | 0.01 | 6,525 | 36,781 | 0.56 | 0.28 | 0.41 | -0.05 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 16.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 3,361 | 580 | 0.57 | 0.12 | 0.24 | -0.03 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2,209 | 17,362 | 0.63 | 0.04 | 0.10 | -0.01 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 8 | 0.86 | 0.01 | 0.03 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 65 | 3,600 | 1.01 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 888 | 1.07 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 35 | 3,640 | 1.29 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 3:59:21 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 8,006 | 2.07 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.51 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 3:59:21 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.04 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:21 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6,812 | 2.20 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:21 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 2.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 3:59:21 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 884 | 2.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 3:59:21 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,620 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/15/2026 3:59:21 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,890 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 3:59:21 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 3:59:21 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,027 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:21 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69,364 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 3:59:21 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 3:59:21 PM EST |
| 7.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4,987 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 3:59:21 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:21 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 71,115 | 3.11 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 3:59:21 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32,201 | 2.60 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:21 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.60 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:21 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 77,940 | 2.14 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 679 | 1.93 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:21 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 74,412 | 1.72 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,113 | 1.52 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:21 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 152 | 55,571 | 1.33 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 494 | 4,439 | 1.27 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 616 | 24,917 | 0.95 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 792 | 4,588 | 0.82 | -0.01 | 0.03 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 1,065 | 10,643 | 0.72 | -0.04 | 0.10 | -0.02 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 14.50 | 0.04 | 0.08 | 0.06 | 0.05 | -0.15 | -75.00% | 0.00 | 4,017 | 3,077 | 0.65 | -0.11 | 0.23 | -0.04 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 15.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.29 | -69.05% | 0.01 | 5,322 | 18,386 | 0.57 | -0.26 | 0.41 | -0.05 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 15.50 | 0.30 | 0.35 | 0.33 | 0.34 | -0.45 | -56.97% | 0.02 | 1,405 | 7,880 | 0.59 | -0.49 | 0.50 | -0.06 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 16.00 | 0.51 | 0.78 | 0.65 | 0.63 | -0.51 | -44.74% | 0.04 | 2,803 | 5,454 | 0.81 | -0.72 | 0.41 | -0.05 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 16.50 | 0.88 | 1.23 | 1.06 | 1.01 | -0.89 | -46.85% | 0.06 | 11 | 109 | 0.98 | -0.88 | 0.24 | -0.03 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 17.00 | 1.37 | 1.72 | 1.55 | 1.48 | -0.97 | -39.60% | 0.09 | 142 | 1,515 | 1.19 | -0.96 | 0.10 | -0.01 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 17.50 | 0.79 | 3.90 | 2.35 | 2.00 | -2.24 | -52.83% | 0.13 | 8 | 1 | 4.69 | -0.99 | 0.03 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 18.00 | 2.08 | 3.05 | 2.57 | 2.45 | -1.19 | -32.70% | 0.14 | 4 | 1 | 2.39 | -1.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 19.00 | 2.62 | 4.15 | 3.39 | 3.50 | -1.78 | -33.72% | 0.18 | 6 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 20.00 | 4.20 | 5.05 | 4.63 | 4.45 | -0.79 | -15.08% | 0.23 | 9 | 2 | 3.19 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 21.00 | 5.25 | 6.05 | 5.65 | 5.72 | -1.58 | -21.65% | 0.27 | 3 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 22.00 | 4.75 | 7.15 | 5.95 | 10.26 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/15/2026 3:59:21 PM EST |
| 23.00 | 5.65 | 9.55 | 7.60 | 9.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/15/2026 3:59:21 PM EST |
| 24.00 | 7.20 | 10.15 | 8.68 | 8.46 | -0.59 | -6.52% | 0.36 | 5 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 25.00 | 8.85 | 10.15 | 9.50 | 9.70 | -1.61 | -14.24% | 0.38 | 1 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 27.00 | 9.45 | 13.55 | 11.50 | 11.60 | -1.63 | -12.32% | 0.43 | 2 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 30.00 | 13.90 | 15.65 | 14.78 | 16.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/15/2026 3:59:21 PM EST |
| 35.00 | 17.85 | 21.05 | 19.45 | 19.40 | -1.80 | -8.50% | 0.56 | 1 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |