Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $11.77 as of 4/24/2026 6:00:40 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 | 5.20 | 9.00 | 7.10 | % | 1.42 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 6.00 | 4.70 | 7.30 | 6.00 | 6.10 | % | 1.00 | 2 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:52 PM EST | |
| 6.50 | 4.95 | 6.00 | 5.48 | % | 0.84 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 7.00 | 4.60 | 6.00 | 5.30 | 5.10 | +0.33 | +6.92% | 0.76 | 3 | 1 | 2.15 | 0.99 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 7.50 | 3.90 | 5.60 | 4.75 | % | 0.63 | 0 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 8.00 | 3.35 | 5.25 | 4.30 | % | 0.54 | 0 | 0 | 2.02 | 0.98 | 0.02 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 8.50 | 2.35 | 4.75 | 3.55 | % | 0.42 | 0 | 0 | 1.83 | 0.96 | 0.03 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 9.00 | 2.10 | 4.10 | 3.10 | % | 0.34 | 0 | 0 | 1.52 | 0.91 | 0.05 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 9.50 | 1.85 | 3.45 | 2.65 | % | 0.28 | 0 | 0 | 1.23 | 0.88 | 0.07 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 10.00 | 1.45 | 2.87 | 2.16 | % | 0.22 | 0 | 0 | 1.02 | 0.85 | 0.09 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 10.50 | 1.05 | 2.55 | 1.80 | % | 0.17 | 0 | 0 | 1.01 | 0.79 | 0.11 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 11.00 | 1.48 | 1.67 | 1.58 | 1.50 | % | 0.14 | 100 | 0 | 0.51 | 0.73 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST | |
| 11.50 | 1.14 | 1.35 | 1.25 | 1.15 | % | 0.11 | 112 | 0 | 1.44 | 0.66 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST | |
| 12.00 | 0.81 | 1.07 | 0.94 | 0.95 | +0.13 | +15.86% | 0.08 | 126 | 5 | 0.52 | 0.58 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 12.50 | 0.65 | 0.83 | 0.74 | 0.66 | +0.21 | +46.67% | 0.06 | 141 | 0 | 0.52 | 0.49 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 13.00 | 0.47 | 0.65 | 0.56 | 0.48 | % | 0.04 | 59 | 0 | 0.52 | 0.41 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST | |
| 13.50 | 0.31 | 0.41 | 0.36 | 0.40 | +0.12 | +42.86% | 0.03 | 62 | 47 | 0.47 | 0.33 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 14.00 | 0.23 | 0.34 | 0.29 | 0.27 | +0.04 | +17.40% | 0.02 | 7 | 10 | 0.51 | 0.26 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 14.50 | 0.15 | 0.25 | 0.20 | 0.20 | % | 0.01 | 14 | 0 | 0.51 | 0.20 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST | |
| 15.00 | 0.11 | 0.22 | 0.17 | % | 0.01 | 0 | 0 | 0.54 | 0.16 | 0.11 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 15.50 | 0.06 | 0.75 | 0.41 | % | 0.03 | 0 | 0 | 0.77 | 0.11 | 0.09 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.08 | 0.07 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 16.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.33 | 0.06 | 0.05 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.52 | 0.04 | 0.04 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.02 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 6.50 | 0.00 | 1.16 | 0.58 | % | 0.09 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.10 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 2.11 | -0.02 | 0.02 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 8.50 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 1.92 | -0.04 | 0.03 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 9.00 | 0.07 | 0.30 | 0.19 | 0.15 | % | 0.02 | 1 | 0 | 0.77 | -0.09 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST | |
| 9.50 | 0.11 | 0.37 | 0.24 | 0.14 | -0.11 | -44.00% | 0.03 | 16 | 2 | 0.75 | -0.12 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 10.00 | 0.17 | 0.28 | 0.23 | 0.19 | -0.10 | -34.49% | 0.02 | 14 | 1 | 0.63 | -0.15 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 10.50 | 0.23 | 0.30 | 0.27 | 0.27 | -0.08 | -22.86% | 0.03 | 14 | 4 | 0.58 | -0.21 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 11.00 | 0.37 | 0.47 | 0.42 | 0.40 | -0.03 | -6.98% | 0.04 | 52 | 2 | 0.58 | -0.27 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 11.50 | 0.51 | 0.62 | 0.57 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.56 | -0.34 | 0.15 | -0.01 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 12.00 | 0.73 | 0.91 | 0.82 | 0.78 | % | 0.07 | 113 | 0 | 0.58 | -0.42 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST | |
| 12.50 | 1.00 | 1.19 | 1.10 | 1.02 | -0.26 | -20.32% | 0.09 | 6 | 4 | 0.58 | -0.51 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 13.00 | 1.27 | 1.42 | 1.35 | 1.36 | % | 0.10 | 4 | 0 | 0.55 | -0.59 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST | |
| 13.50 | 1.65 | 1.85 | 1.75 | 1.77 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.65 | -0.67 | 0.17 | -0.01 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 14.00 | 1.75 | 2.40 | 2.08 | 2.09 | -0.21 | -9.13% | 0.15 | 12 | 40 | 0.76 | -0.74 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 14.50 | 1.89 | 2.83 | 2.36 | % | 0.16 | 0 | 0 | 0.80 | -0.80 | 0.13 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 15.00 | 2.15 | 5.05 | 3.60 | % | 0.24 | 0 | 0 | 1.97 | -0.84 | 0.11 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 15.50 | 2.79 | 4.70 | 3.75 | % | 0.24 | 0 | 0 | 1.52 | -0.89 | 0.09 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 16.00 | 3.45 | 5.10 | 4.28 | % | 0.27 | 0 | 0 | 1.53 | -0.92 | 0.07 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 16.50 | 3.90 | 6.50 | 5.20 | % | 0.32 | 0 | 0 | 2.16 | -0.94 | 0.05 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 17.00 | 3.40 | 7.00 | 5.20 | % | 0.31 | 0 | 0 | 2.23 | -0.96 | 0.04 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 18.00 | 4.35 | 7.90 | 6.13 | % | 0.34 | 0 | 0 | 2.29 | -0.98 | 0.02 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 19.00 | 5.35 | 8.95 | 7.15 | % | 0.38 | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 20.00 | 6.35 | 9.95 | 8.15 | % | 0.41 | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 21.00 | 7.35 | 10.95 | 9.15 | % | 0.44 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST |