Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $16.14 as of 6/24/2026 3:30:10 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 | 12.10 | 12.45 | 12.28 | 12.32 | +1.11 | +9.91% | 2.46 | 133 | 713 | 5.40 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 6.00 | 10.85 | 11.45 | 11.15 | 11.12 | +0.86 | +8.39% | 1.86 | 133 | 339 | 4.65 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 7.00 | 9.85 | 10.45 | 10.15 | 10.07 | +0.80 | +8.63% | 1.45 | 129 | 245 | 4.04 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 7.50 | 9.40 | 9.95 | 9.68 | 9.50 | +0.73 | +8.33% | 1.29 | 15 | 60 | 3.76 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 8.00 | 9.10 | 9.40 | 9.25 | 8.54 | +0.25 | +3.02% | 1.16 | 14 | 73 | 3.26 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 8.50 | 8.60 | 8.90 | 8.75 | 8.42 | +0.59 | +7.54% | 1.03 | 1 | 39 | 3.03 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 9.00 | 8.10 | 8.40 | 8.25 | 7.34 | 0.00 | 0.00% | 0.92 | 0 | 32 | 2.82 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 1:58:59 PM EST |
| 9.50 | 7.65 | 8.05 | 7.85 | 7.81 | +1.09 | +16.22% | 0.83 | 2 | 14 | 3.30 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 10.00 | 7.15 | 7.40 | 7.28 | 7.30 | +0.98 | +15.51% | 0.73 | 5 | 7 | 2.19 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 10.50 | 6.65 | 6.90 | 6.78 | 6.25 | +0.32 | +5.40% | 0.65 | 1 | 6 | 2.24 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 11.00 | 6.15 | 6.40 | 6.28 | 6.30 | +1.15 | +22.33% | 0.57 | 35 | 75 | 2.06 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 11.50 | 5.65 | 5.95 | 5.80 | 4.80 | 0.00 | 0.00% | 0.50 | 0 | 59 | 2.05 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 1:58:59 PM EST |
| 12.00 | 5.00 | 5.55 | 5.28 | 5.12 | +0.89 | +21.04% | 0.44 | 4 | 30 | 2.13 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 12.50 | 4.65 | 4.90 | 4.78 | 4.34 | +0.54 | +14.22% | 0.38 | 1 | 101 | 1.57 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 13.00 | 4.15 | 4.45 | 4.30 | 3.30 | 0.00 | 0.00% | 0.33 | 0 | 140 | 1.55 | 1.00 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 1:58:59 PM EST |
| 13.50 | 3.55 | 3.95 | 3.75 | 2.74 | 0.00 | 0.00% | 0.28 | 0 | 364 | 1.39 | 0.99 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 1:58:59 PM EST |
| 14.00 | 3.15 | 3.45 | 3.30 | 3.30 | +1.15 | +53.49% | 0.24 | 1,047 | 1,090 | 0.99 | 0.98 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 14.50 | 2.60 | 2.93 | 2.77 | 2.76 | +1.06 | +62.36% | 0.19 | 9 | 2,114 | 1.04 | 0.95 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 15.00 | 2.30 | 2.59 | 2.45 | 2.40 | +1.07 | +80.46% | 0.16 | 48 | 1,021 | 0.82 | 0.92 | 0.08 | -0.02 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 15.50 | 1.82 | 1.97 | 1.90 | 1.89 | +1.01 | +114.78% | 0.12 | 140 | 887 | 0.66 | 0.87 | 0.12 | -0.02 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 16.00 | 1.37 | 1.53 | 1.45 | 1.40 | +0.84 | +150.00% | 0.09 | 265 | 1,225 | 0.57 | 0.80 | 0.17 | -0.03 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 16.50 | 1.05 | 1.12 | 1.09 | 1.06 | +0.71 | +202.86% | 0.07 | 575 | 1,010 | 0.57 | 0.70 | 0.22 | -0.03 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 17.00 | 0.69 | 0.76 | 0.73 | 0.70 | +0.51 | +268.43% | 0.04 | 2,969 | 1,493 | 0.55 | 0.58 | 0.27 | -0.04 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 17.50 | 0.45 | 0.49 | 0.47 | 0.42 | +0.32 | +320.00% | 0.03 | 835 | 618 | 0.53 | 0.44 | 0.30 | -0.03 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 18.00 | 0.24 | 0.29 | 0.27 | 0.28 | +0.24 | +600.00% | 0.02 | 484 | 129 | 0.54 | 0.30 | 0.27 | -0.03 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 18.50 | 0.12 | 0.16 | 0.14 | 0.14 | +0.11 | +366.67% | 0.01 | 86 | 79 | 0.52 | 0.18 | 0.21 | -0.02 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 19.00 | 0.06 | 0.09 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 351 | 253 | 0.54 | 0.10 | 0.14 | -0.01 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 858 | 54 | 0.54 | 0.03 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.01 | 0.00 | 6/8/2026 | 6/24/2026 1:58:59 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 1:58:59 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 1:58:59 PM EST |
| 6.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 6/24/2026 1:58:59 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/24/2026 1:58:59 PM EST | |||
| 7.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 6/24/2026 1:58:59 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 8.31 | 0.00 | 0.00 | 0.00 | 6/24/2026 1:58:59 PM EST | |||
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 6/24/2026 1:58:59 PM EST | |||
| 9.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/24/2026 1:58:59 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.30 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 1:58:59 PM EST |
| 10.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.07 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 1:58:59 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.45 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 1:58:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 128 | 1.33 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 450 | 1.21 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 75 | 739 | 1.09 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 796 | 1.09 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 454 | 0.92 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 13.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 12 | 796 | 0.84 | -0.01 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 14.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 129 | 957 | 0.77 | -0.02 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 14.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 75 | 930 | 0.71 | -0.05 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 15.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 78 | 1,948 | 0.65 | -0.08 | 0.08 | -0.02 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 15.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.17 | -68.00% | 0.01 | 6,102 | 4,652 | 0.60 | -0.13 | 0.12 | -0.02 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 16.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.29 | -67.45% | 0.01 | 1,098 | 1,102 | 0.57 | -0.20 | 0.17 | -0.03 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 16.50 | 0.22 | 0.25 | 0.24 | 0.25 | -0.46 | -64.79% | 0.01 | 462 | 265 | 0.54 | -0.29 | 0.22 | -0.03 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 17.00 | 0.38 | 0.43 | 0.41 | 0.38 | -0.67 | -63.81% | 0.02 | 1,774 | 92 | 0.54 | -0.42 | 0.27 | -0.04 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 17.50 | 0.61 | 0.66 | 0.64 | 0.62 | -0.78 | -55.72% | 0.04 | 294 | 82 | 0.52 | -0.56 | 0.30 | -0.03 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 18.00 | 0.88 | 0.98 | 0.93 | 1.04 | -0.77 | -42.55% | 0.05 | 141 | 54 | 0.51 | -0.70 | 0.27 | -0.03 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 18.50 | 1.20 | 1.56 | 1.38 | 1.40 | -0.95 | -40.43% | 0.07 | 74 | 1 | 0.56 | -0.82 | 0.21 | -0.02 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 19.00 | 1.60 | 3.10 | 2.35 | 2.83 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.98 | -0.90 | 0.14 | -0.01 | 6/22/2026 | 6/24/2026 1:58:59 PM EST |
| 20.00 | 2.56 | 2.89 | 2.73 | 2.66 | -3.57 | -57.31% | 0.14 | 41 | 7 | 0.88 | -0.97 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 1:58:59 PM EST |
| 21.00 | 3.55 | 4.95 | 4.25 | 4.82 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.38 | -1.00 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 1:58:59 PM EST |
| 22.00 | 4.55 | 5.95 | 5.25 | 5.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 1:58:59 PM EST |