Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $14.85 as of 5/26/2026 8:40:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.90 | 13.30 | 12.10 | 10.00 | 0.00 | 0.00% | 4.03 | 0 | 7 | 5.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 3:59:23 PM EST |
| 4.00 | 10.00 | 12.30 | 11.15 | % | 2.79 | 0 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:23 PM EST | |||
| 5.00 | 9.00 | 11.40 | 10.20 | 8.66 | 0.00 | 0.00% | 2.04 | 0 | 11 | 3.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:23 PM EST |
| 6.00 | 8.00 | 10.35 | 9.18 | 7.90 | 0.00 | 0.00% | 1.53 | 0 | 5 | 3.31 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:23 PM EST |
| 7.00 | 7.20 | 9.05 | 8.13 | 6.00 | 0.00 | 0.00% | 1.16 | 0 | 6 | 2.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 3:59:23 PM EST |
| 8.00 | 6.05 | 8.20 | 7.13 | 6.80 | +0.78 | +12.96% | 0.89 | 1 | 16 | 2.33 | 0.99 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 9.00 | 5.65 | 6.10 | 5.88 | 5.90 | +0.72 | +13.90% | 0.65 | 22 | 193 | 0.98 | 0.98 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 10.00 | 4.75 | 5.15 | 4.95 | 4.75 | +1.06 | +28.73% | 0.49 | 12 | 1,776 | 0.86 | 0.95 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 11.00 | 3.95 | 4.15 | 4.05 | 4.10 | +0.95 | +30.16% | 0.37 | 100 | 1,670 | 0.75 | 0.91 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 12.00 | 3.05 | 3.25 | 3.15 | 3.21 | +0.66 | +25.89% | 0.26 | 231 | 7,863 | 0.54 | 0.85 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 13.00 | 2.36 | 2.50 | 2.43 | 2.44 | +0.76 | +45.24% | 0.19 | 2,299 | 19,307 | 0.58 | 0.77 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 14.00 | 1.74 | 1.81 | 1.78 | 1.81 | +0.66 | +57.40% | 0.13 | 30,645 | 71,635 | 0.58 | 0.66 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 15.00 | 1.20 | 1.24 | 1.22 | 1.23 | +0.48 | +64.00% | 0.08 | 699 | 10,788 | 0.55 | 0.54 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 16.00 | 0.82 | 0.87 | 0.85 | 0.83 | +0.35 | +72.92% | 0.05 | 690 | 1,791 | 0.56 | 0.41 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 17.00 | 0.54 | 0.57 | 0.56 | 0.58 | +0.29 | +100.00% | 0.03 | 801 | 1,790 | 0.55 | 0.31 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 18.00 | 0.32 | 0.35 | 0.34 | 0.34 | +0.13 | +61.91% | 0.02 | 619 | 594 | 0.54 | 0.22 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 19.00 | 0.18 | 0.25 | 0.22 | 0.22 | +0.08 | +57.15% | 0.01 | 51 | 145 | 0.55 | 0.15 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 20.00 | 0.13 | 0.16 | 0.15 | 0.14 | +0.04 | +40.00% | 0.01 | 532 | 56 | 0.56 | 0.10 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 21.00 | 0.02 | 0.12 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 19 | 34 | 0.52 | 0.06 | 0.04 | 0.00 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 22.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.04 | 0.03 | 0.00 | 5/11/2026 | 5/26/2026 3:59:23 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.72 | 0.02 | 0.02 | 0.00 | 5/22/2026 | 5/26/2026 3:59:23 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.06 | % | 0.00 | 1 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 3:59:23 PM EST | |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.04 | % | 0.00 | 10 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 3:59:23 PM EST | |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 3:59:23 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 3:59:23 PM EST |
| 28.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 3:59:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 3:59:23 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.58 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 3:59:23 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.46 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 3:59:23 PM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 343 | 1.28 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 3:59:23 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 1.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:23 PM EST |
| 8.00 | 0.02 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 734 | 0.91 | -0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.01 | 508 | 2,240 | 0.75 | -0.02 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 10.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.10 | -55.56% | 0.01 | 245 | 20,864 | 0.68 | -0.05 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 11.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.09 | -37.50% | 0.02 | 452 | 25,498 | 0.66 | -0.09 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 12.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.14 | -34.15% | 0.02 | 442 | 87,530 | 0.61 | -0.15 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 13.00 | 0.48 | 0.52 | 0.50 | 0.50 | -0.23 | -31.51% | 0.04 | 1,035 | 7,751 | 0.59 | -0.23 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 14.00 | 0.80 | 0.85 | 0.83 | 0.84 | -0.34 | -28.82% | 0.06 | 765 | 634 | 0.57 | -0.34 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 15.00 | 1.24 | 1.42 | 1.33 | 1.27 | -0.49 | -27.85% | 0.09 | 136 | 944 | 0.56 | -0.46 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 16.00 | 1.83 | 1.91 | 1.87 | 2.01 | -0.54 | -21.18% | 0.12 | 76 | 19 | 0.55 | -0.59 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 17.00 | 2.40 | 3.05 | 2.73 | 3.73 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.61 | -0.69 | 0.11 | -0.01 | 5/21/2026 | 5/26/2026 3:59:23 PM EST |
| 18.00 | 3.10 | 3.85 | 3.48 | 3.53 | -0.93 | -20.86% | 0.19 | 18 | 15 | 0.81 | -0.78 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 19.00 | 4.15 | 4.90 | 4.53 | 5.25 | 0.00 | 0.00% | 0.24 | 0 | 61 | 0.68 | -0.85 | 0.08 | -0.01 | 5/22/2026 | 5/26/2026 3:59:23 PM EST |
| 20.00 | 5.05 | 5.55 | 5.30 | % | 0.27 | 0 | 0 | 0.84 | -0.90 | 0.06 | -0.01 | 5/26/2026 3:59:23 PM EST | |||
| 21.00 | 5.80 | 6.45 | 6.13 | 6.25 | -1.97 | -23.97% | 0.29 | 70 | 0 | 0.86 | -0.94 | 0.04 | 0.00 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 22.00 | 6.70 | 8.05 | 7.38 | 10.62 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.28 | -0.96 | 0.03 | 0.00 | 4/9/2026 | 5/26/2026 3:59:23 PM EST |
| 23.00 | 7.70 | 9.05 | 8.38 | 10.54 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.36 | -0.98 | 0.02 | 0.00 | 4/16/2026 | 5/26/2026 3:59:23 PM EST |
| 24.00 | 7.85 | 10.00 | 8.93 | % | 0.37 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 5/26/2026 3:59:23 PM EST | |||
| 25.00 | 9.55 | 11.05 | 10.30 | 13.58 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 5/26/2026 3:59:23 PM EST |
| 26.00 | 10.45 | 12.05 | 11.25 | % | 0.43 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:23 PM EST | |||
| 27.00 | 11.65 | 13.05 | 12.35 | 15.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/26/2026 3:59:23 PM EST |
| 28.00 | 12.70 | 14.05 | 13.38 | 16.57 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/26/2026 3:59:23 PM EST |