Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $11.32 as of 4/10/2026 8:20:42 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 | 9.30 | 11.30 | 10.30 | % | 3.43 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:51 PM EST | |||
| 4.00 | 8.15 | 10.35 | 9.25 | % | 2.31 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:51 PM EST | |||
| 5.00 | 7.30 | 9.45 | 8.38 | 6.00 | 0.00 | 0.00% | 1.68 | 0 | 10 | 2.99 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 3:59:51 PM EST |
| 6.00 | 6.30 | 8.45 | 7.38 | 6.24 | 0.00 | 0.00% | 1.23 | 0 | 5 | 2.50 | 0.99 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:51 PM EST |
| 7.00 | 5.55 | 6.80 | 6.18 | 5.45 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.62 | 0.98 | 0.01 | 0.00 | 4/15/2026 | 4/17/2026 3:59:51 PM EST |
| 8.00 | 4.00 | 5.85 | 4.93 | 4.17 | 0.00 | 0.00% | 0.62 | 0 | 16 | 1.39 | 0.95 | 0.03 | 0.00 | 4/14/2026 | 4/17/2026 3:59:51 PM EST |
| 9.00 | 3.90 | 4.30 | 4.10 | 4.40 | +0.78 | +21.55% | 0.46 | 60 | 154 | 0.59 | 0.91 | 0.04 | 0.00 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 10.00 | 3.05 | 3.40 | 3.23 | 3.67 | +0.92 | +33.46% | 0.32 | 230 | 1,948 | 0.57 | 0.85 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 11.00 | 2.27 | 2.49 | 2.38 | 2.29 | +0.26 | +12.81% | 0.22 | 86 | 1,487 | 0.51 | 0.77 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 12.00 | 1.74 | 2.02 | 1.88 | 1.80 | +0.37 | +25.88% | 0.16 | 218 | 7,349 | 0.56 | 0.66 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 13.00 | 1.23 | 1.28 | 1.26 | 1.25 | +0.28 | +28.87% | 0.10 | 1,417 | 7,561 | 0.51 | 0.54 | 0.13 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 14.00 | 0.82 | 0.88 | 0.85 | 0.85 | +0.23 | +37.10% | 0.06 | 1,632 | 736 | 0.50 | 0.42 | 0.12 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 15.00 | 0.55 | 0.58 | 0.57 | 0.57 | +0.18 | +46.16% | 0.04 | 21,175 | 5,357 | 0.49 | 0.32 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 16.00 | 0.36 | 0.39 | 0.38 | 0.37 | +0.12 | +48.00% | 0.02 | 61 | 463 | 0.49 | 0.23 | 0.10 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 17.00 | 0.23 | 0.29 | 0.26 | 0.19 | -0.01 | -5.00% | 0.02 | 13 | 152 | 0.51 | 0.17 | 0.08 | 0.00 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 18.00 | 0.14 | 0.19 | 0.17 | 0.20 | +0.09 | +81.82% | 0.01 | 6 | 413 | 0.50 | 0.12 | 0.06 | 0.00 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.13 | +0.05 | +62.50% | 0.00 | 58 | 36 | 0.53 | 0.08 | 0.05 | 0.00 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 16 | 0.54 | 0.06 | 0.04 | 0.00 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 21.00 | 0.02 | 0.14 | 0.08 | % | 0.00 | 0 | 18 | 0.54 | 0.04 | 0.03 | 0.00 | 4/17/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.02 | 0.00 | 4/17/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 4/17/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 4/17/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 4/17/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:51 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 1.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.18 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 333 | 1.01 | -0.01 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:51 PM EST |
| 7.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 9 | 892 | 0.72 | -0.02 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 8.00 | 0.06 | 0.12 | 0.09 | 0.11 | -0.02 | -15.39% | 0.01 | 13 | 601 | 0.63 | -0.05 | 0.03 | 0.00 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 9.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.03 | -15.00% | 0.02 | 215 | 1,438 | 0.60 | -0.09 | 0.04 | 0.00 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 10.00 | 0.28 | 0.35 | 0.32 | 0.30 | -0.07 | -18.92% | 0.03 | 104 | 16,591 | 0.57 | -0.15 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 11.00 | 0.52 | 0.55 | 0.54 | 0.54 | -0.10 | -15.63% | 0.05 | 741 | 7,185 | 0.54 | -0.23 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 12.00 | 0.84 | 0.90 | 0.87 | 0.88 | -0.15 | -14.57% | 0.07 | 20,898 | 2,107 | 0.52 | -0.34 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 13.00 | 1.33 | 1.38 | 1.36 | 1.37 | -0.28 | -16.97% | 0.10 | 1,779 | 370 | 0.51 | -0.46 | 0.13 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 14.00 | 1.92 | 1.99 | 1.96 | 1.70 | -0.60 | -26.09% | 0.14 | 110 | 54 | 0.51 | -0.58 | 0.12 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 15.00 | 2.50 | 2.77 | 2.64 | 2.56 | -0.49 | -16.07% | 0.18 | 17 | 91 | 0.48 | -0.68 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 16.00 | 3.20 | 3.65 | 3.43 | 3.85 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.59 | -0.77 | 0.10 | -0.01 | 4/15/2026 | 4/17/2026 3:59:51 PM EST |
| 17.00 | 3.55 | 4.55 | 4.05 | % | 0.24 | 0 | 11 | 0.62 | -0.83 | 0.08 | 0.00 | 4/17/2026 3:59:51 PM EST | |||
| 18.00 | 4.65 | 5.85 | 5.25 | 7.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.85 | -0.88 | 0.06 | 0.00 | 3/24/2026 | 4/17/2026 3:59:51 PM EST |
| 19.00 | 5.55 | 6.65 | 6.10 | 8.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.82 | -0.92 | 0.05 | 0.00 | 4/9/2026 | 4/17/2026 3:59:51 PM EST |
| 20.00 | 6.55 | 7.60 | 7.08 | % | 0.35 | 0 | 0 | 0.86 | -0.94 | 0.04 | 0.00 | 4/17/2026 3:59:51 PM EST | |||
| 21.00 | 7.35 | 8.80 | 8.08 | 9.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.03 | -0.96 | 0.03 | 0.00 | 4/9/2026 | 4/17/2026 3:59:51 PM EST |
| 22.00 | 7.95 | 9.80 | 8.88 | 10.62 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.08 | -0.97 | 0.02 | 0.00 | 4/9/2026 | 4/17/2026 3:59:51 PM EST |
| 23.00 | 9.15 | 10.80 | 9.98 | 10.54 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 3:59:51 PM EST |
| 24.00 | 10.10 | 11.90 | 11.00 | % | 0.46 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:51 PM EST | |||
| 25.00 | 10.95 | 12.80 | 11.88 | 13.58 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 4/17/2026 3:59:51 PM EST |
| 26.00 | 12.10 | 14.00 | 13.05 | % | 0.50 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:51 PM EST | |||
| 27.00 | 13.10 | 14.80 | 13.95 | 15.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:51 PM EST |
| 28.00 | 13.95 | 16.15 | 15.05 | 16.57 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:51 PM EST |