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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.90 | 11.40 | 10.65 | 10.40 | 0.00 | 0.00% | 10.65 | 0 | 267 | 4.93 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:52 PM EST |
| 2.00 | 9.30 | 11.00 | 10.15 | 9.60 | 0.00 | 0.00% | 5.08 | 0 | 46 | 7.16 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 3.00 | 8.10 | 10.10 | 9.10 | 7.78 | 0.00 | 0.00% | 3.03 | 0 | 179 | 5.39 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 3:59:52 PM EST |
| 4.00 | 7.10 | 9.10 | 8.10 | 7.90 | 0.00 | 0.00% | 2.02 | 0 | 95 | 4.24 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:52 PM EST |
| 5.00 | 6.40 | 8.05 | 7.23 | 6.62 | 0.00 | 0.00% | 1.45 | 0 | 1,019 | 3.39 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 6.00 | 5.30 | 7.05 | 6.18 | 5.45 | 0.00 | 0.00% | 1.03 | 0 | 5 | 2.81 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 3:59:52 PM EST |
| 7.00 | 4.35 | 5.45 | 4.90 | 4.82 | +0.22 | +4.79% | 0.70 | 2 | 49 | 1.46 | 0.99 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 8.00 | 3.60 | 4.10 | 3.85 | 3.88 | -0.12 | -3.00% | 0.48 | 2 | 2,232 | 1.00 | 0.97 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 9.00 | 2.78 | 3.15 | 2.97 | 2.88 | -0.35 | -10.84% | 0.33 | 2 | 170 | 0.82 | 0.92 | 0.06 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 10.00 | 1.95 | 2.33 | 2.14 | 2.09 | +0.06 | +2.96% | 0.21 | 60 | 26,615 | 0.53 | 0.83 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 11.00 | 1.32 | 1.40 | 1.36 | 1.35 | +0.08 | +6.30% | 0.12 | 110 | 16,256 | 0.50 | 0.70 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 12.00 | 0.78 | 0.84 | 0.81 | 0.78 | +0.06 | +8.34% | 0.07 | 448 | 25,854 | 0.49 | 0.52 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 13.00 | 0.40 | 0.44 | 0.42 | 0.44 | +0.06 | +15.79% | 0.03 | 2,026 | 20,922 | 0.48 | 0.34 | 0.18 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 14.00 | 0.21 | 0.24 | 0.23 | 0.22 | +0.03 | +15.79% | 0.02 | 142 | 12,029 | 0.48 | 0.21 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 15.00 | 0.10 | 0.14 | 0.12 | 0.13 | +0.02 | +18.19% | 0.01 | 106 | 28,901 | 0.50 | 0.12 | 0.09 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 16.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 10 | 12,638 | 0.52 | 0.07 | 0.06 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 12 | 16,985 | 0.54 | 0.04 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 18.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 3,134 | 0.61 | 0.02 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 0.81 | 0.01 | 0.01 | 0.00 | 4/27/2026 | 5/1/2026 3:59:52 PM EST |
| 20.00 | 0.01 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 3,812 | 0.71 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 370 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,044 | 1.04 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 25.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,794 | 0.92 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:52 PM EST |
| 27.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,185 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 869 | 1.07 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,622 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.03 | 0.02 | % | 0.02 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,880 | 2.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 361 | 3.37 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/1/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13,845 | 1.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 69,374 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,273 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,891 | 0.86 | -0.01 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 8.00 | 0.04 | 0.07 | 0.06 | 0.03 | -0.04 | -57.15% | 0.01 | 31 | 71,071 | 0.68 | -0.03 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 9.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.01 | -9.10% | 0.01 | 205 | 32,598 | 0.60 | -0.08 | 0.06 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 10.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.04 | -15.39% | 0.02 | 5,725 | 79,338 | 0.55 | -0.17 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 11.00 | 0.46 | 0.49 | 0.48 | 0.47 | -0.04 | -7.85% | 0.04 | 2,671 | 19,630 | 0.52 | -0.30 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 12.00 | 0.87 | 0.93 | 0.90 | 0.89 | -0.10 | -10.11% | 0.07 | 231 | 37,641 | 0.50 | -0.48 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 13.00 | 1.49 | 1.61 | 1.55 | 1.53 | -0.09 | -5.56% | 0.12 | 1,547 | 10,035 | 0.50 | -0.66 | 0.18 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 14.00 | 2.20 | 2.42 | 2.31 | 2.33 | -0.13 | -5.29% | 0.17 | 8 | 4,808 | 0.46 | -0.79 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 15.00 | 2.90 | 3.40 | 3.15 | 3.19 | -0.24 | -7.00% | 0.21 | 26 | 17,079 | 0.66 | -0.88 | 0.09 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 16.00 | 4.05 | 4.35 | 4.20 | 4.17 | +0.27 | +6.93% | 0.26 | 3 | 2,848 | 0.72 | -0.93 | 0.06 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 17.00 | 4.75 | 5.70 | 5.23 | 5.25 | 0.00 | 0.00% | 0.31 | 0 | 1,465 | 1.12 | -0.96 | 0.04 | 0.00 | 4/21/2026 | 5/1/2026 3:59:52 PM EST |
| 18.00 | 5.50 | 6.85 | 6.18 | 6.62 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.33 | -0.98 | 0.02 | 0.00 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 19.00 | 6.55 | 7.90 | 7.23 | 7.02 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 4/14/2026 | 5/1/2026 3:59:52 PM EST |
| 20.00 | 7.30 | 8.75 | 8.03 | 7.76 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.43 | -0.99 | 0.01 | 0.00 | 4/15/2026 | 5/1/2026 3:59:52 PM EST |
| 21.00 | 8.40 | 9.75 | 9.08 | 9.64 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:52 PM EST |
| 22.00 | 9.40 | 10.75 | 10.08 | 10.26 | +0.05 | +0.49% | 0.46 | 1 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:52 PM EST |
| 23.00 | 10.55 | 12.20 | 11.38 | 10.83 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:52 PM EST |
| 24.00 | 11.50 | 12.90 | 12.20 | 12.98 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 3:59:52 PM EST |
| 25.00 | 12.45 | 13.95 | 13.20 | 14.25 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:52 PM EST |
| 27.00 | 14.40 | 15.85 | 15.13 | % | 0.56 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 30.00 | 17.40 | 18.80 | 18.10 | 19.84 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:52 PM EST |
| 35.00 | 22.55 | 23.95 | 23.25 | % | 0.66 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST |