Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $16.96 as of 7/13/2026 7:10:41 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 | 10.15 | 11.45 | 10.80 | 11.40 | -0.55 | -4.61% | 2.16 | 3 | 69 | 4.22 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 6.00 | 9.00 | 11.60 | 10.30 | 10.36 | -0.55 | -5.05% | 1.72 | 3 | 57 | 7.12 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 7.00 | 8.05 | 10.85 | 9.45 | 9.79 | -0.23 | -2.30% | 1.35 | 1 | 23 | 6.70 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 8.00 | 7.05 | 9.70 | 8.38 | 9.04 | 0.00 | 0.00% | 1.05 | 0 | 17 | 5.57 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 8.50 | 6.70 | 8.90 | 7.80 | 8.50 | 0.00 | 0.00% | 0.92 | 0 | 19 | 4.68 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 9.00 | 6.20 | 8.65 | 7.43 | 7.33 | -0.65 | -8.15% | 0.83 | 4 | 14 | 4.79 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 9.50 | 5.60 | 8.85 | 7.23 | 6.93 | -0.57 | -7.60% | 0.76 | 1 | 5 | 5.56 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 10.00 | 4.90 | 6.45 | 5.68 | 7.00 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 10.50 | 5.60 | 6.00 | 5.80 | 6.78 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 11.00 | 4.15 | 6.40 | 5.28 | 5.51 | -0.39 | -6.61% | 0.48 | 2 | 32 | 3.29 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 11.50 | 4.05 | 5.60 | 4.83 | 5.70 | 0.00 | 0.00% | 0.42 | 0 | 13 | 2.63 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 12.00 | 3.35 | 4.70 | 4.03 | 4.95 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.82 | 1.00 | 0.01 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 12.50 | 3.40 | 5.25 | 4.33 | 4.22 | -0.11 | -2.54% | 0.35 | 4 | 81 | 3.02 | 0.99 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 13.00 | 2.38 | 3.60 | 2.99 | 3.32 | -0.98 | -22.80% | 0.23 | 5 | 59 | 1.32 | 0.98 | 0.03 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 13.50 | 1.92 | 3.15 | 2.54 | 3.33 | 0.00 | 0.00% | 0.19 | 0 | 61 | 1.24 | 0.95 | 0.05 | -0.01 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 14.00 | 2.18 | 2.66 | 2.42 | 2.51 | -0.49 | -16.34% | 0.17 | 3 | 113 | 1.10 | 0.92 | 0.08 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 14.50 | 1.79 | 2.27 | 2.03 | 2.10 | -0.38 | -15.33% | 0.14 | 1 | 168 | 1.07 | 0.86 | 0.12 | -0.02 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 15.00 | 1.33 | 1.63 | 1.48 | 1.55 | -0.59 | -27.57% | 0.10 | 64 | 369 | 0.52 | 0.79 | 0.16 | -0.02 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 15.50 | 1.13 | 1.25 | 1.19 | 1.27 | -0.38 | -23.03% | 0.08 | 26 | 320 | 0.65 | 0.70 | 0.20 | -0.03 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 16.00 | 0.82 | 0.91 | 0.87 | 0.87 | -0.47 | -35.08% | 0.05 | 86 | 997 | 0.62 | 0.59 | 0.22 | -0.03 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 16.50 | 0.57 | 0.64 | 0.61 | 0.61 | -0.39 | -39.00% | 0.04 | 1,115 | 361 | 0.61 | 0.48 | 0.23 | -0.03 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 17.00 | 0.38 | 0.45 | 0.42 | 0.41 | -0.32 | -43.84% | 0.02 | 502 | 1,628 | 0.61 | 0.37 | 0.22 | -0.03 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 17.50 | 0.24 | 0.30 | 0.27 | 0.26 | -0.26 | -50.00% | 0.02 | 134 | 1,410 | 0.61 | 0.27 | 0.19 | -0.03 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 18.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.14 | -43.75% | 0.01 | 657 | 839 | 0.61 | 0.19 | 0.16 | -0.02 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 18.50 | 0.08 | 0.15 | 0.12 | 0.10 | -0.11 | -52.39% | 0.01 | 54 | 628 | 0.62 | 0.13 | 0.12 | -0.02 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 19.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.08 | -50.00% | 0.00 | 57 | 1,646 | 0.66 | 0.09 | 0.09 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 19.50 | 0.03 | 0.18 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 12 | 865 | 0.75 | 0.06 | 0.07 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 75 | 2,973 | 0.72 | 0.03 | 0.04 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.79 | 0.02 | 0.03 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.86 | 0.01 | 0.02 | 0.00 | 7/7/2026 | 7/13/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 22.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 88 | 0.80 | 0.00 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 23.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 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 | 3.05 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.23 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.87 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.58 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 115 | 1.51 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.38 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:01 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 54 | 1.10 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 52 | 25 | 1.18 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 12.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 181 | 107 | 0.96 | 0.00 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.94 | -0.01 | 0.01 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 13.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 205 | 0.76 | -0.02 | 0.03 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 13.50 | 0.02 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 22 | 209 | 0.76 | -0.05 | 0.05 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 296 | 911 | 0.66 | -0.08 | 0.08 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 14.50 | 0.10 | 0.15 | 0.13 | 0.14 | +0.02 | +16.67% | 0.01 | 112 | 156 | 0.64 | -0.14 | 0.12 | -0.02 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 15.00 | 0.21 | 0.24 | 0.23 | 0.22 | +0.09 | +69.24% | 0.02 | 189 | 1,857 | 0.64 | -0.21 | 0.16 | -0.02 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 15.50 | 0.33 | 0.38 | 0.36 | 0.37 | +0.13 | +54.17% | 0.02 | 10,399 | 1,729 | 0.62 | -0.30 | 0.20 | -0.03 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 16.00 | 0.51 | 0.57 | 0.54 | 0.56 | +0.20 | +55.56% | 0.03 | 584 | 1,105 | 0.61 | -0.41 | 0.22 | -0.03 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 16.50 | 0.75 | 0.82 | 0.79 | 0.77 | +0.23 | +42.60% | 0.05 | 92 | 467 | 0.60 | -0.52 | 0.23 | -0.03 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 17.00 | 1.04 | 1.12 | 1.08 | 1.09 | +0.32 | +41.56% | 0.06 | 48 | 2,374 | 0.59 | -0.63 | 0.22 | -0.03 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 17.50 | 1.38 | 1.70 | 1.54 | 1.30 | +0.22 | +20.37% | 0.09 | 3 | 542 | 0.69 | -0.73 | 0.19 | -0.03 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 18.00 | 1.58 | 2.11 | 1.85 | 1.91 | +0.76 | +66.09% | 0.10 | 5 | 368 | 0.90 | -0.81 | 0.16 | -0.02 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 18.50 | 2.00 | 2.52 | 2.26 | 1.82 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.92 | -0.87 | 0.12 | -0.02 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 19.00 | 2.57 | 3.90 | 3.24 | 2.54 | +0.25 | +10.92% | 0.17 | 24 | 79 | 1.91 | -0.91 | 0.09 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 19.50 | 2.86 | 4.60 | 3.73 | 3.10 | +0.71 | +29.71% | 0.19 | 2 | 1 | 2.21 | -0.94 | 0.07 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 20.00 | 2.56 | 5.00 | 3.78 | 3.65 | +0.79 | +27.63% | 0.19 | 9 | 71 | 2.24 | -0.97 | 0.04 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 20.50 | 3.80 | 5.55 | 4.68 | 3.33 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.39 | -0.98 | 0.03 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 21.00 | 3.45 | 6.00 | 4.73 | 3.96 | 0.00 | 0.00% | 0.23 | 0 | 10 | 2.45 | -0.99 | 0.02 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 21.50 | 3.95 | 6.50 | 5.23 | 5.13 | +0.40 | +8.46% | 0.24 | 1 | 1 | 2.54 | -0.99 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 22.00 | 5.35 | 6.50 | 5.93 | 5.60 | +0.17 | +3.14% | 0.27 | 2 | 29 | 2.13 | -1.00 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 23.00 | 5.60 | 8.00 | 6.80 | 6.75 | % | 0.30 | 4 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST | |
| 23.50 | 6.85 | 8.65 | 7.75 | 7.10 | % | 0.33 | 2 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |