Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $11.04 as of 3/11/2026 8:30:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.45 | 11.25 | 10.35 | 9.82 | 0.00 | 0.00% | 10.35 | 0 | 264 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:55 PM EST |
| 2.00 | 8.20 | 10.30 | 9.25 | 9.52 | 0.00 | 0.00% | 4.62 | 0 | 54 | 5.12 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:55 PM EST |
| 3.00 | 7.80 | 8.95 | 8.38 | 8.20 | +0.25 | +3.15% | 2.79 | 2 | 178 | 3.05 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 4.00 | 6.15 | 8.30 | 7.23 | 6.92 | 0.00 | 0.00% | 1.81 | 0 | 93 | 2.83 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:55 PM EST |
| 5.00 | 6.00 | 6.30 | 6.15 | 6.25 | -0.15 | -2.35% | 1.23 | 20 | 978 | 1.16 | 0.98 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 6.00 | 4.90 | 5.75 | 5.33 | % | 0.89 | 0 | 0 | 1.40 | 0.96 | 0.02 | 0.00 | 3/11/2026 3:59:55 PM EST | |||
| 7.00 | 4.15 | 4.70 | 4.43 | % | 0.63 | 0 | 0 | 0.75 | 0.92 | 0.03 | 0.00 | 3/11/2026 3:59:55 PM EST | |||
| 8.00 | 3.40 | 3.55 | 3.48 | 3.55 | 0.00 | 0.00% | 0.43 | 2 | 2,114 | 0.70 | 0.87 | 0.05 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 9.00 | 2.56 | 2.80 | 2.68 | 2.75 | 0.00 | 0.00% | 0.30 | 0 | 51 | 0.65 | 0.80 | 0.08 | -0.01 | 3/10/2026 | 3/11/2026 3:59:55 PM EST |
| 10.00 | 1.95 | 2.11 | 2.03 | 2.00 | -0.13 | -6.11% | 0.20 | 21 | 26,246 | 0.63 | 0.70 | 0.10 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 11.00 | 1.43 | 1.47 | 1.45 | 1.47 | -0.12 | -7.55% | 0.13 | 232 | 2,161 | 0.60 | 0.58 | 0.12 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 12.00 | 1.00 | 1.04 | 1.02 | 1.03 | -0.08 | -7.21% | 0.09 | 392 | 14,529 | 0.58 | 0.47 | 0.12 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 13.00 | 0.68 | 0.73 | 0.71 | 0.70 | -0.05 | -6.67% | 0.05 | 480 | 2,770 | 0.58 | 0.36 | 0.11 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 14.00 | 0.47 | 0.48 | 0.48 | 0.48 | -0.04 | -7.70% | 0.03 | 379 | 2,536 | 0.57 | 0.28 | 0.10 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 15.00 | 0.30 | 0.33 | 0.32 | 0.33 | -0.03 | -8.34% | 0.02 | 60 | 14,269 | 0.57 | 0.21 | 0.09 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 16.00 | 0.21 | 0.25 | 0.23 | 0.21 | -0.05 | -19.24% | 0.01 | 85 | 9,055 | 0.58 | 0.16 | 0.07 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 17.00 | 0.14 | 0.23 | 0.19 | 0.15 | -0.02 | -11.77% | 0.01 | 2,009 | 18,090 | 0.61 | 0.12 | 0.06 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 18.00 | 0.08 | 0.33 | 0.21 | 0.11 | 0.00 | 0.00% | 0.01 | 13 | 2,342 | 0.66 | 0.09 | 0.05 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 19.00 | 0.08 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 10 | 674 | 0.62 | 0.07 | 0.04 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 20.00 | 0.06 | 0.20 | 0.13 | 0.07 | -0.01 | -12.50% | 0.01 | 27 | 3,758 | 0.69 | 0.05 | 0.03 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 21.00 | 0.02 | 0.14 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.65 | 0.04 | 0.02 | 0.00 | 2/26/2026 | 3/11/2026 3:59:55 PM EST |
| 22.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,090 | 0.65 | 0.03 | 0.02 | 0.00 | 3/9/2026 | 3/11/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.02 | 0.01 | 0.00 | 2/4/2026 | 3/11/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/11/2026 3:59:55 PM EST |
| 25.00 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6,816 | 0.75 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/11/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,184 | 1.11 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/11/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 869 | 1.03 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/11/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,617 | 1.03 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:55 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/11/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4,880 | 1.79 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 3/11/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 311 | 1.64 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/11/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13,725 | 1.19 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:55 PM EST |
| 5.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 69,357 | 0.88 | -0.02 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 759 | 0.79 | -0.04 | 0.02 | 0.00 | 3/10/2026 | 3/11/2026 3:59:55 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.05 | -21.74% | 0.03 | 15 | 1,500 | 0.73 | -0.08 | 0.03 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 8.00 | 0.22 | 0.35 | 0.29 | 0.32 | +0.04 | +14.29% | 0.04 | 223 | 64,558 | 0.66 | -0.13 | 0.05 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 9.00 | 0.50 | 0.55 | 0.53 | 0.49 | -0.01 | -2.00% | 0.06 | 11,331 | 7,134 | 0.65 | -0.20 | 0.08 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 10.00 | 0.82 | 0.85 | 0.84 | 0.86 | +0.02 | +2.39% | 0.08 | 398 | 79,575 | 0.62 | -0.30 | 0.10 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 11.00 | 1.26 | 1.32 | 1.29 | 1.28 | 0.00 | 0.00% | 0.12 | 486 | 13,073 | 0.60 | -0.42 | 0.12 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 12.00 | 1.82 | 1.86 | 1.84 | 1.84 | -0.01 | -0.55% | 0.15 | 14 | 29,002 | 0.58 | -0.53 | 0.12 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 13.00 | 2.36 | 2.55 | 2.46 | 2.49 | +0.05 | +2.05% | 0.19 | 83 | 5,435 | 0.54 | -0.64 | 0.11 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 14.00 | 3.15 | 3.40 | 3.28 | 3.10 | -0.03 | -0.96% | 0.23 | 1 | 2,724 | 0.56 | -0.72 | 0.10 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 15.00 | 3.85 | 4.30 | 4.08 | 4.01 | 0.00 | 0.00% | 0.27 | 0 | 17,124 | 0.67 | -0.79 | 0.09 | -0.01 | 3/10/2026 | 3/11/2026 3:59:55 PM EST |
| 16.00 | 4.90 | 5.20 | 5.05 | 5.10 | +0.20 | +4.09% | 0.32 | 2 | 2,833 | 0.69 | -0.84 | 0.07 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 17.00 | 5.85 | 6.05 | 5.95 | 5.75 | 0.00 | 0.00% | 0.35 | 0 | 2,455 | 0.64 | -0.88 | 0.06 | 0.00 | 3/9/2026 | 3/11/2026 3:59:55 PM EST |
| 18.00 | 6.65 | 7.10 | 6.88 | 7.05 | 0.00 | 0.00% | 0.38 | 0 | 423 | 0.75 | -0.91 | 0.05 | 0.00 | 3/10/2026 | 3/11/2026 3:59:55 PM EST |
| 19.00 | 6.75 | 9.10 | 7.93 | 7.60 | 0.00 | 0.00% | 0.42 | 0 | 17 | 1.38 | -0.93 | 0.04 | 0.00 | 3/9/2026 | 3/11/2026 3:59:55 PM EST |
| 20.00 | 8.30 | 9.65 | 8.98 | 8.59 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.22 | -0.95 | 0.03 | 0.00 | 3/9/2026 | 3/11/2026 3:59:55 PM EST |
| 21.00 | 9.20 | 10.50 | 9.85 | 9.88 | % | 0.47 | 4 | 0 | 1.19 | -0.96 | 0.02 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST | |
| 22.00 | 10.15 | 12.05 | 11.10 | 6.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.53 | -0.97 | 0.02 | 0.00 | 1/9/2026 | 3/11/2026 3:59:55 PM EST |
| 23.00 | 11.15 | 12.65 | 11.90 | 9.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.38 | -0.98 | 0.01 | 0.00 | 2/3/2026 | 3/11/2026 3:59:55 PM EST |
| 24.00 | 11.40 | 14.40 | 12.90 | 12.92 | +1.99 | +18.21% | 0.54 | 2 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 25.00 | 12.65 | 14.60 | 13.63 | 9.52 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 2/10/2026 | 3/11/2026 3:59:55 PM EST |
| 27.00 | 15.10 | 16.65 | 15.88 | 12.11 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/11/2026 3:59:55 PM EST |
| 30.00 | 17.65 | 19.50 | 18.58 | 13.96 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 3/11/2026 3:59:55 PM EST |
| 35.00 | 23.15 | 24.50 | 23.83 | 23.55 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/11/2026 3:59:55 PM EST |