Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $17.85 as of 6/29/2026 7:00:17 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 | 12.55 | 13.90 | 13.23 | 12.83 | -0.07 | -0.55% | 2.65 | 7 | 303 | 7.91 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 6.00 | 11.55 | 12.00 | 11.78 | 11.81 | -0.17 | -1.42% | 1.96 | 10 | 254 | 3.93 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 7.00 | 10.60 | 11.50 | 11.05 | 10.83 | -0.18 | -1.64% | 1.58 | 8 | 130 | 5.04 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 8.00 | 8.20 | 11.45 | 9.83 | 9.70 | -0.20 | -2.02% | 1.23 | 8 | 26 | 6.31 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 9.00 | 7.90 | 9.85 | 8.88 | 8.90 | -0.09 | -1.01% | 0.99 | 7 | 8 | 4.56 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 9.50 | 7.05 | 10.00 | 8.53 | 8.49 | 0.00 | 0.00% | 0.90 | 0 | 5 | 5.33 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 10.00 | 7.15 | 9.45 | 8.30 | 7.84 | -0.20 | -2.49% | 0.83 | 3 | 14 | 4.94 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 10.50 | 7.00 | 8.70 | 7.85 | 7.39 | +0.22 | +3.07% | 0.75 | 7 | 2 | 4.29 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 11.00 | 5.70 | 8.20 | 6.95 | 6.84 | +0.04 | +0.59% | 0.63 | 19 | 54 | 4.03 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 11.50 | 5.15 | 7.45 | 6.30 | 6.43 | +0.43 | +7.17% | 0.55 | 19 | 4 | 3.44 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 12.00 | 5.60 | 6.05 | 5.83 | 5.79 | +1.53 | +35.92% | 0.49 | 14 | 193 | 1.78 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 12.50 | 4.90 | 6.75 | 5.83 | 5.44 | -0.19 | -3.38% | 0.47 | 6 | 21 | 3.37 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 13.00 | 3.55 | 6.35 | 4.95 | 4.84 | +0.07 | +1.47% | 0.38 | 4 | 80 | 3.26 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 13.50 | 4.15 | 4.55 | 4.35 | 4.25 | 0.00 | 0.00% | 0.32 | 1 | 178 | 1.26 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 14.00 | 3.60 | 4.15 | 3.88 | 3.82 | +0.02 | +0.53% | 0.28 | 14 | 246 | 1.40 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 14.50 | 3.15 | 4.30 | 3.73 | 3.35 | +0.13 | +4.04% | 0.26 | 56 | 785 | 2.04 | 0.99 | 0.05 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 15.00 | 2.77 | 3.45 | 3.11 | 2.95 | +0.09 | +3.15% | 0.21 | 147 | 598 | 1.48 | 0.96 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 15.50 | 2.20 | 2.71 | 2.46 | 2.38 | +0.02 | +0.85% | 0.16 | 75 | 486 | 1.05 | 0.93 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 16.00 | 1.77 | 2.33 | 2.05 | 1.87 | -0.08 | -4.11% | 0.13 | 129 | 1,715 | 1.03 | 0.88 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 16.50 | 1.20 | 1.71 | 1.46 | 1.52 | +0.01 | +0.67% | 0.09 | 81 | 1,109 | 0.75 | 0.80 | 0.17 | -0.02 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 17.00 | 1.09 | 1.33 | 1.21 | 1.09 | -0.16 | -12.80% | 0.07 | 40 | 1,475 | 0.58 | 0.71 | 0.20 | -0.02 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 17.50 | 0.87 | 1.03 | 0.95 | 0.86 | -0.14 | -14.00% | 0.05 | 262 | 1,293 | 0.64 | 0.60 | 0.23 | -0.03 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 18.00 | 0.63 | 0.69 | 0.66 | 0.65 | -0.06 | -8.46% | 0.04 | 1,407 | 1,116 | 0.60 | 0.48 | 0.23 | -0.03 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 18.50 | 0.43 | 0.49 | 0.46 | 0.45 | -0.04 | -8.17% | 0.02 | 232 | 453 | 0.59 | 0.38 | 0.22 | -0.03 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 19.00 | 0.27 | 0.34 | 0.31 | 0.34 | +0.03 | +9.68% | 0.02 | 236 | 696 | 0.58 | 0.28 | 0.19 | -0.03 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 19.50 | 0.16 | 0.22 | 0.19 | 0.16 | -0.09 | -36.00% | 0.01 | 180 | 83 | 0.58 | 0.20 | 0.16 | -0.02 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 20.00 | 0.08 | 0.15 | 0.12 | 0.11 | +0.01 | +10.00% | 0.01 | 24 | 90 | 0.53 | 0.13 | 0.12 | -0.02 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.89 | 0.09 | 0.09 | -0.01 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 162 | 24 | 0.63 | 0.05 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.05 | -83.34% | 0.00 | 11 | 2 | 0.99 | 0.02 | 0.03 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 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 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.69 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.29 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 994 | 1.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 437 | 1.20 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 44 | 838 | 1.10 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 481 | 1.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 578 | 1.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 27 | 715 | 0.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 125 | 297 | 0.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 38 | 688 | 0.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 14.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 82 | 434 | 0.68 | -0.01 | 0.05 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 15.00 | 0.03 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 26 | 1,213 | 0.64 | -0.04 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 15.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 6,936 | 140 | 0.60 | -0.07 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 16.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.07 | -35.00% | 0.01 | 72 | 3,039 | 0.59 | -0.12 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 16.50 | 0.20 | 0.22 | 0.21 | 0.22 | -0.02 | -8.34% | 0.01 | 710 | 1,968 | 0.60 | -0.20 | 0.17 | -0.02 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 17.00 | 0.32 | 0.37 | 0.35 | 0.37 | -0.05 | -11.91% | 0.02 | 192 | 1,622 | 0.56 | -0.29 | 0.20 | -0.02 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 17.50 | 0.49 | 0.56 | 0.53 | 0.52 | -0.05 | -8.78% | 0.03 | 390 | 352 | 0.55 | -0.40 | 0.23 | -0.03 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 18.00 | 0.70 | 1.17 | 0.94 | 0.80 | -0.04 | -4.77% | 0.05 | 240 | 1,784 | 0.68 | -0.52 | 0.23 | -0.03 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 18.50 | 0.98 | 1.23 | 1.11 | 1.23 | +0.11 | +9.83% | 0.06 | 171 | 8 | 0.57 | -0.63 | 0.22 | -0.03 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 19.00 | 1.17 | 2.44 | 1.81 | 1.34 | -0.34 | -20.24% | 0.10 | 3 | 12 | 1.40 | -0.72 | 0.19 | -0.03 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 19.50 | 0.99 | 2.94 | 1.97 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.54 | -0.80 | 0.16 | -0.02 | 6/25/2026 | 6/29/2026 4:00:00 PM EST |
| 20.00 | 0.92 | 2.74 | 1.83 | 2.72 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.06 | -0.87 | 0.12 | -0.02 | 6/24/2026 | 6/29/2026 4:00:00 PM EST |
| 20.50 | 2.22 | 3.80 | 3.01 | % | 0.15 | 0 | 0 | 1.67 | -0.91 | 0.09 | -0.01 | 6/29/2026 4:00:00 PM EST | |||
| 21.00 | 1.77 | 4.60 | 3.19 | 5.37 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.04 | -0.95 | 0.06 | -0.01 | 6/16/2026 | 6/29/2026 4:00:00 PM EST |
| 22.00 | 3.70 | 5.65 | 4.68 | 4.33 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.29 | -0.98 | 0.03 | 0.00 | 6/25/2026 | 6/29/2026 4:00:00 PM EST |