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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.75 | 10.75 | 10.25 | 9.81 | 0.00 | 0.00% | 2.05 | 0 | 678 | 4.93 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:21 PM EST |
| 6.00 | 9.20 | 9.70 | 9.45 | 9.42 | +0.59 | +6.69% | 1.57 | 3 | 345 | 4.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 7.00 | 8.05 | 8.95 | 8.50 | 8.35 | +1.71 | +25.76% | 1.21 | 4 | 108 | 4.18 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 7.50 | 7.40 | 8.45 | 7.93 | 7.63 | +1.48 | +24.07% | 1.06 | 1 | 97 | 3.87 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 8.00 | 7.00 | 8.20 | 7.60 | 7.22 | +1.53 | +26.89% | 0.95 | 1 | 52 | 4.15 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 8.50 | 4.95 | 9.05 | 7.00 | 7.10 | +0.35 | +5.19% | 0.82 | 1 | 22 | 6.25 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 9.00 | 5.85 | 8.55 | 7.20 | 6.33 | +1.61 | +34.11% | 0.80 | 2 | 13 | 5.84 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 9.50 | 5.30 | 8.05 | 6.68 | 5.85 | +1.68 | +40.29% | 0.70 | 2 | 6 | 5.46 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 10.00 | 4.90 | 5.95 | 5.43 | 5.35 | +0.40 | +8.09% | 0.54 | 2 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 10.50 | 4.35 | 5.60 | 4.98 | 4.50 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:21 PM EST |
| 11.00 | 4.20 | 4.75 | 4.48 | 3.90 | 0.00 | 0.00% | 0.41 | 0 | 221 | 1.82 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:21 PM EST |
| 11.50 | 3.80 | 4.20 | 4.00 | 3.44 | 0.00 | 0.00% | 0.35 | 0 | 117 | 1.54 | 1.00 | 0.01 | 0.00 | 6/12/2026 | 6/15/2026 3:59:21 PM EST |
| 12.00 | 3.30 | 3.70 | 3.50 | 3.60 | +0.55 | +18.04% | 0.29 | 1 | 746 | 1.38 | 0.99 | 0.02 | -0.01 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 12.50 | 2.76 | 3.20 | 2.98 | 3.30 | +0.69 | +26.44% | 0.24 | 2 | 355 | 1.21 | 0.98 | 0.03 | -0.01 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 13.00 | 2.34 | 2.63 | 2.49 | 2.62 | +0.60 | +29.71% | 0.19 | 112 | 3,194 | 0.95 | 0.95 | 0.06 | -0.01 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 13.50 | 1.88 | 2.13 | 2.01 | 2.09 | +0.53 | +33.98% | 0.15 | 52 | 322 | 0.82 | 0.92 | 0.10 | -0.01 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 14.00 | 1.44 | 1.70 | 1.57 | 1.63 | +0.49 | +42.99% | 0.11 | 449 | 1,111 | 0.76 | 0.88 | 0.15 | -0.02 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 14.50 | 1.07 | 1.27 | 1.17 | 1.12 | +0.27 | +31.77% | 0.08 | 542 | 3,309 | 0.50 | 0.80 | 0.22 | -0.02 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 15.00 | 0.75 | 0.82 | 0.79 | 0.82 | +0.26 | +46.43% | 0.05 | 3,092 | 1,606 | 0.46 | 0.67 | 0.29 | -0.02 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 15.50 | 0.47 | 0.52 | 0.50 | 0.49 | +0.14 | +40.00% | 0.03 | 826 | 1,880 | 0.46 | 0.52 | 0.33 | -0.02 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 16.00 | 0.27 | 0.30 | 0.29 | 0.29 | +0.09 | +45.00% | 0.02 | 1,858 | 1,809 | 0.45 | 0.36 | 0.30 | -0.02 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 16.50 | 0.13 | 0.18 | 0.16 | 0.17 | +0.04 | +30.77% | 0.01 | 736 | 570 | 0.46 | 0.23 | 0.24 | -0.02 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 94 | 450 | 0.50 | 0.13 | 0.17 | -0.01 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 17.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 182 | 25 | 0.50 | 0.07 | 0.11 | -0.01 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 148 | 0.61 | 0.03 | 0.06 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.86 | 0.01 | 0.01 | 0.00 | 6/11/2026 | 6/15/2026 3:59:21 PM EST |
| 20.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 3:59:21 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,113 | 2.69 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/15/2026 3:59:21 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:21 PM EST | |||
| 7.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:21 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:21 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/15/2026 3:59:21 PM EST |
| 8.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/15/2026 3:59:21 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.08 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 3:59:21 PM EST |
| 9.50 | 0.00 | 0.29 | 0.15 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.39 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:21 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 454 | 1.32 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:21 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 1,163 | 1.01 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 408 | 1.06 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 307 | 0.88 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 62 | 5,078 | 0.76 | -0.01 | 0.02 | -0.01 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 61 | 1,540 | 0.72 | -0.02 | 0.03 | -0.01 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 325 | 3,146 | 0.63 | -0.05 | 0.06 | -0.01 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 13.50 | 0.01 | 0.10 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 12,346 | 2,060 | 0.54 | -0.08 | 0.10 | -0.01 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 14.00 | 0.09 | 0.14 | 0.12 | 0.09 | -0.13 | -59.10% | 0.01 | 366 | 746 | 0.57 | -0.12 | 0.15 | -0.02 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 14.50 | 0.15 | 0.19 | 0.17 | 0.14 | -0.22 | -61.12% | 0.01 | 1,701 | 727 | 0.51 | -0.20 | 0.22 | -0.02 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 15.00 | 0.27 | 0.33 | 0.30 | 0.32 | -0.26 | -44.83% | 0.02 | 183 | 347 | 0.50 | -0.33 | 0.29 | -0.02 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 15.50 | 0.52 | 0.54 | 0.53 | 0.50 | -0.40 | -44.45% | 0.03 | 381 | 827 | 0.49 | -0.48 | 0.33 | -0.02 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 16.00 | 0.78 | 1.03 | 0.91 | 0.74 | -0.55 | -42.64% | 0.06 | 151 | 541 | 0.57 | -0.64 | 0.30 | -0.02 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 16.50 | 0.91 | 1.39 | 1.15 | 1.12 | -0.78 | -41.06% | 0.07 | 23 | 1 | 0.69 | -0.77 | 0.24 | -0.02 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 17.00 | 1.40 | 1.78 | 1.59 | 1.80 | -1.73 | -49.01% | 0.09 | 8 | 37 | 0.70 | -0.87 | 0.17 | -0.01 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 17.50 | 1.58 | 2.36 | 1.97 | 2.05 | -0.56 | -21.46% | 0.11 | 1 | 125 | 0.92 | -0.93 | 0.11 | -0.01 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 18.00 | 2.07 | 3.10 | 2.59 | 2.17 | -0.87 | -28.62% | 0.14 | 40 | 6 | 1.31 | -0.97 | 0.06 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 19.00 | 2.90 | 4.30 | 3.60 | 5.51 | 0.00 | 0.00% | 0.19 | 0 | 81 | 1.75 | -0.99 | 0.01 | 0.00 | 6/11/2026 | 6/15/2026 3:59:21 PM EST |
| 20.00 | 3.50 | 6.50 | 5.00 | 4.73 | -1.75 | -27.01% | 0.25 | 2 | 24 | 3.17 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:21 PM EST |
| 21.00 | 4.45 | 6.35 | 5.40 | 7.32 | 0.00 | 0.00% | 0.26 | 0 | 41 | 2.21 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:21 PM EST |