Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $16.16 as of 6/24/2026 5:10:45 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 | 12.00 | 12.65 | 12.33 | 12.03 | +0.98 | +8.87% | 2.47 | 3 | 304 | 3.88 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 6.00 | 10.90 | 11.90 | 11.40 | 10.65 | +0.68 | +6.82% | 1.90 | 1 | 250 | 4.15 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 7.00 | 10.15 | 10.90 | 10.53 | 10.38 | +1.15 | +12.46% | 1.50 | 2 | 128 | 3.62 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 8.00 | 9.20 | 9.80 | 9.50 | 9.16 | +1.18 | +14.79% | 1.19 | 3 | 20 | 2.93 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 9.00 | 7.95 | 8.80 | 8.38 | 8.30 | +1.08 | +14.96% | 0.93 | 2 | 9 | 2.55 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 9.50 | 7.35 | 8.30 | 7.83 | 7.29 | +0.54 | +8.00% | 0.82 | 1 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 10.00 | 7.05 | 7.70 | 7.38 | 6.65 | +0.45 | +7.26% | 0.74 | 4 | 7 | 2.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 10.50 | 6.45 | 7.30 | 6.88 | 5.82 | 0.00 | 0.00% | 0.66 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:05 PM EST |
| 11.00 | 5.95 | 6.80 | 6.38 | 6.30 | +1.14 | +22.10% | 0.58 | 2 | 52 | 1.90 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 11.50 | 5.40 | 6.15 | 5.78 | 5.13 | +0.41 | +8.69% | 0.50 | 1 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 12.00 | 5.10 | 5.90 | 5.50 | 4.26 | 0.00 | 0.00% | 0.46 | 0 | 193 | 1.77 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:05 PM EST |
| 12.50 | 4.45 | 5.40 | 4.93 | 4.80 | +1.07 | +28.69% | 0.39 | 1 | 20 | 1.63 | 1.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 13.00 | 4.00 | 4.65 | 4.33 | 4.35 | +1.16 | +36.37% | 0.33 | 6 | 56 | 1.13 | 0.99 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 13.50 | 3.70 | 4.40 | 4.05 | 3.80 | +0.95 | +33.34% | 0.30 | 8 | 172 | 1.36 | 0.98 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 14.00 | 3.25 | 3.80 | 3.53 | 3.38 | +1.10 | +48.25% | 0.25 | 6 | 242 | 1.11 | 0.96 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 14.50 | 2.77 | 3.45 | 3.11 | 2.93 | +0.97 | +49.49% | 0.21 | 12 | 737 | 1.15 | 0.94 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 15.00 | 2.36 | 2.80 | 2.58 | 2.44 | +0.95 | +63.76% | 0.17 | 59 | 560 | 0.86 | 0.90 | 0.08 | -0.01 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 15.50 | 1.93 | 2.29 | 2.11 | 2.06 | +0.93 | +82.31% | 0.14 | 113 | 489 | 0.79 | 0.85 | 0.11 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 16.00 | 1.67 | 1.90 | 1.79 | 1.68 | +0.88 | +110.00% | 0.11 | 343 | 2,185 | 0.61 | 0.79 | 0.14 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 16.50 | 1.18 | 1.62 | 1.40 | 1.29 | +0.71 | +122.42% | 0.08 | 216 | 958 | 0.58 | 0.71 | 0.17 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 17.00 | 0.99 | 1.06 | 1.03 | 0.91 | +0.53 | +139.48% | 0.06 | 1,571 | 1,532 | 0.53 | 0.62 | 0.20 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 17.50 | 0.71 | 0.78 | 0.75 | 0.75 | +0.52 | +226.09% | 0.04 | 1,262 | 615 | 0.52 | 0.52 | 0.21 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 18.00 | 0.49 | 0.55 | 0.52 | 0.55 | +0.38 | +223.53% | 0.03 | 883 | 378 | 0.51 | 0.41 | 0.21 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 18.50 | 0.33 | 0.38 | 0.36 | 0.32 | +0.19 | +146.16% | 0.02 | 200 | 75 | 0.51 | 0.31 | 0.20 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 19.00 | 0.22 | 0.26 | 0.24 | 0.22 | +0.15 | +214.29% | 0.01 | 874 | 144 | 0.51 | 0.22 | 0.17 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 19.50 | 0.09 | 0.38 | 0.24 | 0.16 | +0.12 | +300.00% | 0.01 | 12 | 46 | 0.58 | 0.15 | 0.13 | -0.01 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 20.00 | 0.01 | 0.18 | 0.10 | 0.11 | +0.07 | +175.00% | 0.01 | 48 | 19 | 0.47 | 0.10 | 0.10 | -0.01 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 1.27 | 0.04 | 0.05 | -0.01 | 6/24/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.02 | 0.00 | 6/24/2026 4:00:05 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 | 2.64 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST | |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 10 | 44 | 1.33 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 993 | 1.29 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:05 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 379 | 1.05 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 843 | 1.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 483 | 0.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 12.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.09 | -81.82% | 0.00 | 19 | 582 | 0.87 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 13.00 | 0.03 | 0.11 | 0.07 | 0.04 | -0.01 | -20.00% | 0.01 | 14 | 706 | 0.88 | -0.01 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 13.50 | 0.05 | 0.11 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 61 | 326 | 0.82 | -0.02 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 14.00 | 0.05 | 0.14 | 0.10 | 0.07 | -0.06 | -46.16% | 0.01 | 31 | 685 | 0.75 | -0.04 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 14.50 | 0.08 | 0.37 | 0.23 | 0.09 | -0.09 | -50.00% | 0.02 | 54 | 155 | 0.84 | -0.06 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 15.00 | 0.12 | 0.29 | 0.21 | 0.12 | -0.17 | -58.63% | 0.01 | 136 | 1,245 | 0.72 | -0.10 | 0.08 | -0.01 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 15.50 | 0.10 | 0.21 | 0.16 | 0.20 | -0.21 | -51.22% | 0.01 | 69 | 111 | 0.56 | -0.15 | 0.11 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 16.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.36 | -57.15% | 0.02 | 1,188 | 1,056 | 0.58 | -0.21 | 0.14 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 16.50 | 0.38 | 0.42 | 0.40 | 0.42 | -0.48 | -53.34% | 0.02 | 825 | 1,135 | 0.56 | -0.29 | 0.17 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 17.00 | 0.54 | 0.59 | 0.57 | 0.54 | -0.61 | -53.05% | 0.03 | 120 | 1,245 | 0.54 | -0.38 | 0.20 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 17.50 | 0.72 | 0.82 | 0.77 | 0.86 | -0.79 | -47.88% | 0.04 | 251 | 30 | 0.52 | -0.48 | 0.21 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 18.00 | 1.00 | 1.21 | 1.11 | 1.17 | -0.76 | -39.38% | 0.06 | 650 | 41 | 0.55 | -0.59 | 0.21 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 18.50 | 0.14 | 2.12 | 1.13 | 1.53 | -0.88 | -36.52% | 0.06 | 3 | 7 | 1.04 | -0.69 | 0.20 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 19.00 | 1.37 | 2.44 | 1.91 | 1.88 | -0.74 | -28.25% | 0.10 | 2 | 8 | 1.03 | -0.78 | 0.17 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 19.50 | 2.00 | 2.43 | 2.22 | 2.20 | -1.69 | -43.45% | 0.11 | 38 | 5 | 0.97 | -0.85 | 0.13 | -0.01 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 20.00 | 2.23 | 4.75 | 3.49 | 2.72 | -1.35 | -33.17% | 0.17 | 4 | 11 | 2.16 | -0.90 | 0.10 | -0.01 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 21.00 | 3.20 | 5.35 | 4.28 | 5.37 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.08 | -0.96 | 0.05 | -0.01 | 6/16/2026 | 6/24/2026 4:00:05 PM EST |
| 22.00 | 4.25 | 6.65 | 5.45 | 5.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.50 | -0.99 | 0.02 | 0.00 | 6/22/2026 | 6/24/2026 4:00:05 PM EST |