Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $15.36 as of 7/29/2026 10:40:43 AM 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 | 8.50 | 11.00 | 9.75 | 10.15 | 0.00 | 0.00% | 1.95 | 0 | 326 | 6.57 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 6.00 | 7.50 | 10.00 | 8.75 | 9.27 | 0.00 | 0.00% | 1.46 | 0 | 108 | 3.24 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 7.00 | 6.50 | 9.00 | 7.75 | 7.85 | 0.00 | 0.00% | 1.11 | 0 | 66 | 6.68 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 8.00 | 5.50 | 8.00 | 6.75 | 6.80 | 0.00 | 0.00% | 0.84 | 0 | 505 | 6.28 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 9.00 | 4.50 | 7.00 | 5.75 | 5.80 | 0.00 | 0.00% | 0.64 | 0 | 346 | 3.87 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 9.50 | 4.00 | 6.50 | 5.25 | 5.39 | 0.00 | 0.00% | 0.55 | 0 | 14 | 5.66 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 10.00 | 3.45 | 6.00 | 4.73 | 4.77 | 0.00 | 0.00% | 0.47 | 0 | 124 | 2.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 10.50 | 2.98 | 5.50 | 4.24 | 3.89 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.27 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 11.00 | 2.48 | 5.00 | 3.74 | 3.65 | 0.00 | 0.00% | 0.34 | 0 | 34 | 3.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 11.50 | 2.01 | 4.50 | 3.26 | 3.15 | 0.00 | 0.00% | 0.28 | 0 | 2 | 4.20 | 1.00 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 12.00 | 1.52 | 4.00 | 2.76 | 3.82 | 0.00 | 0.00% | 0.23 | 0 | 25 | 2.54 | 0.99 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 12.50 | 1.04 | 3.65 | 2.35 | 2.69 | 0.00 | 0.00% | 0.19 | 0 | 67 | 2.55 | 0.97 | 0.04 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 13.00 | 1.04 | 2.58 | 1.81 | 2.37 | 0.00 | 0.00% | 0.14 | 0 | 124 | 1.11 | 0.95 | 0.07 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 13.50 | 0.60 | 2.74 | 1.67 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 78 | 1.10 | 0.90 | 0.11 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 14.00 | 0.61 | 1.19 | 0.90 | 1.08 | -0.27 | -20.00% | 0.06 | 2 | 310 | 0.73 | 0.83 | 0.16 | -0.02 | 7/29/2026 | 7/28/2026 3:59:53 PM EST |
| 14.50 | 0.59 | 0.70 | 0.65 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 1,025 | 0.54 | 0.74 | 0.22 | -0.03 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 15.00 | 0.27 | 0.47 | 0.37 | 0.39 | -0.36 | -48.00% | 0.02 | 7 | 679 | 0.53 | 0.62 | 0.28 | -0.03 | 7/29/2026 | 7/28/2026 3:59:53 PM EST |
| 15.50 | 0.11 | 0.30 | 0.21 | 0.46 | -0.01 | -2.13% | 0.01 | 1 | 810 | 0.51 | 0.48 | 0.31 | -0.03 | 7/29/2026 | 7/28/2026 3:59:53 PM EST |
| 16.00 | 0.01 | 0.22 | 0.12 | 0.11 | -0.17 | -60.72% | 0.01 | 5 | 1,868 | 0.51 | 0.32 | 0.29 | -0.02 | 7/29/2026 | 7/28/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,475 | 0.49 | 0.19 | 0.22 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 17.00 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.48 | 0.12 | 0.15 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.59 | 0.06 | 0.09 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.64 | 0.02 | 0.04 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 0.83 | 0.01 | 0.02 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.86 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.10 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.60 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/28/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.62 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 62 | 3.73 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 102 | 2.30 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 23.50 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 14 | 4.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.20 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.90 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 115 | 1.84 | -0.01 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 1,122 | 0.70 | -0.03 | 0.04 | -0.01 | 7/29/2026 | 7/28/2026 3:59:53 PM EST |
| 13.00 | 0.07 | 0.70 | 0.39 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 698 | 0.68 | -0.05 | 0.07 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 13.50 | 0.08 | 0.24 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,337 | 0.60 | -0.10 | 0.11 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 14.00 | 0.10 | 0.42 | 0.26 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1,938 | 0.57 | -0.17 | 0.16 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 14.50 | 0.33 | 0.46 | 0.40 | 0.33 | +0.11 | +50.00% | 0.03 | 70 | 916 | 0.56 | -0.26 | 0.22 | -0.03 | 7/29/2026 | 7/28/2026 3:59:53 PM EST |
| 15.00 | 0.48 | 0.85 | 0.67 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 1,335 | 0.53 | -0.38 | 0.28 | -0.03 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 15.50 | 0.65 | 1.40 | 1.03 | 0.99 | +0.37 | +59.68% | 0.07 | 1 | 368 | 0.52 | -0.52 | 0.31 | -0.03 | 7/29/2026 | 7/28/2026 3:59:53 PM EST |
| 16.00 | 0.62 | 2.76 | 1.69 | 1.02 | 0.00 | 0.00% | 0.11 | 0 | 699 | 0.63 | -0.68 | 0.29 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 16.50 | 0.57 | 3.45 | 2.01 | 1.34 | 0.00 | 0.00% | 0.12 | 0 | 287 | 0.65 | -0.81 | 0.22 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 17.00 | 2.27 | 3.65 | 2.96 | 2.26 | 0.00 | 0.00% | 0.17 | 0 | 100 | 1.19 | -0.88 | 0.15 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 17.50 | 1.80 | 4.05 | 2.93 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 19 | 2.24 | -0.94 | 0.09 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 18.00 | 2.02 | 4.55 | 3.29 | 3.55 | 0.00 | 0.00% | 0.18 | 0 | 42 | 2.18 | -0.98 | 0.04 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 18.50 | 2.83 | 5.00 | 3.92 | 3.92 | 0.00 | 0.00% | 0.21 | 0 | 9 | 3.17 | -0.99 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 19.00 | 3.85 | 5.50 | 4.68 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 12 | 3.25 | -1.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 19.50 | 3.50 | 6.00 | 4.75 | 4.57 | 0.00 | 0.00% | 0.24 | 0 | 4 | 3.37 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 20.00 | 4.00 | 6.50 | 5.25 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 11 | 3.49 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 20.50 | 4.50 | 7.00 | 5.75 | 6.05 | 0.00 | 0.00% | 0.28 | 0 | 4 | 3.24 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 21.00 | 5.00 | 7.50 | 6.25 | 6.52 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 21.50 | 5.85 | 7.75 | 6.80 | 7.07 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 22.00 | 6.00 | 8.50 | 7.25 | 7.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 22.50 | 6.50 | 9.00 | 7.75 | 7.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 23.00 | 7.00 | 9.50 | 8.25 | 8.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 23.50 | 7.50 | 10.00 | 8.75 | 9.09 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 24.00 | 8.00 | 10.50 | 9.25 | 9.25 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |