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 | 9.93 | 0.00 | 0.00% | 1.95 | 0 | 380 | 5.56 | 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 | 8.63 | 0.00 | 0.00% | 1.46 | 0 | 27 | 7.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 7.00 | 6.50 | 9.00 | 7.75 | 7.67 | 0.00 | 0.00% | 1.11 | 0 | 16 | 6.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 8.00 | 5.50 | 8.00 | 6.75 | 6.65 | 0.00 | 0.00% | 0.84 | 0 | 2 | 5.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 9.00 | 4.50 | 7.00 | 5.75 | 5.81 | 0.00 | 0.00% | 0.64 | 0 | 164 | 3.12 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 9.50 | 3.95 | 6.50 | 5.23 | 5.16 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 10.00 | 3.50 | 6.00 | 4.75 | 4.55 | 0.00 | 0.00% | 0.47 | 0 | 160 | 2.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 10.50 | 2.99 | 5.50 | 4.25 | % | 0.40 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 11.00 | 2.83 | 5.00 | 3.92 | 3.79 | 0.00 | 0.00% | 0.36 | 0 | 20 | 3.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 11.50 | 2.45 | 4.55 | 3.50 | % | 0.30 | 0 | 0 | 2.51 | 0.99 | 0.01 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 12.00 | 2.00 | 4.05 | 3.03 | 2.89 | 0.00 | 0.00% | 0.25 | 0 | 62 | 2.10 | 0.98 | 0.03 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 12.50 | 1.74 | 2.89 | 2.32 | 2.45 | 0.00 | 0.00% | 0.19 | 0 | 17 | 2.43 | 0.95 | 0.05 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 13.00 | 1.68 | 2.45 | 2.07 | 2.39 | 0.00 | 0.00% | 0.16 | 0 | 67 | 2.00 | 0.92 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 13.50 | 1.31 | 2.04 | 1.68 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 294 | 0.79 | 0.86 | 0.12 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 14.00 | 0.52 | 2.07 | 1.30 | 1.49 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.50 | 0.80 | 0.15 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 14.50 | 0.43 | 1.00 | 0.72 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 184 | 0.55 | 0.71 | 0.19 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 15.00 | 0.27 | 0.75 | 0.51 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 526 | 0.55 | 0.60 | 0.22 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 15.50 | 0.12 | 0.59 | 0.36 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 420 | 0.52 | 0.49 | 0.23 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 16.00 | 0.01 | 0.45 | 0.23 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.53 | 0.38 | 0.22 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 16.50 | 0.01 | 0.37 | 0.19 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 510 | 0.50 | 0.29 | 0.19 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 17.00 | 0.01 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 690 | 0.52 | 0.20 | 0.16 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 17.50 | 0.03 | 0.14 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.51 | 0.14 | 0.12 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.53 | 0.09 | 0.09 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 18.50 | 0.01 | 0.82 | 0.42 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.52 | 0.06 | 0.06 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.56 | 0.04 | 0.04 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.79 | 0.40 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.63 | 0.02 | 0.03 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.07 | 0.01 | 0.02 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.78 | 0.39 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.81 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.84 | 0.42 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.75 | 0.00 | 0.01 | 0.00 | 7/10/2026 | 7/28/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.83 | 0.42 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.77 | 0.39 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.85 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 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 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 38 | 2.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.88 | -0.01 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 161 | 0.86 | -0.02 | 0.03 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 12.50 | 0.03 | 0.75 | 0.39 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 750 | 0.63 | -0.05 | 0.05 | -0.01 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 13.00 | 0.10 | 0.60 | 0.35 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 536 | 0.58 | -0.08 | 0.08 | -0.01 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 13.50 | 0.19 | 0.59 | 0.39 | 0.21 | +0.06 | +40.00% | 0.03 | 1 | 419 | 0.56 | -0.14 | 0.12 | -0.01 | 7/29/2026 | 7/28/2026 3:59:53 PM EST |
| 14.00 | 0.32 | 0.41 | 0.37 | 0.37 | +0.16 | +76.19% | 0.03 | 106 | 393 | 0.55 | -0.20 | 0.15 | -0.02 | 7/29/2026 | 7/28/2026 3:59:53 PM EST |
| 14.50 | 0.27 | 0.60 | 0.44 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 505 | 0.54 | -0.29 | 0.19 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 15.00 | 0.36 | 1.04 | 0.70 | 0.57 | 0.00 | 0.00% | 0.05 | 0 | 759 | 0.59 | -0.40 | 0.22 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 15.50 | 0.54 | 1.69 | 1.12 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 632 | 0.53 | -0.51 | 0.23 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 16.00 | 0.71 | 1.91 | 1.31 | 1.29 | 0.00 | 0.00% | 0.08 | 0 | 220 | 0.58 | -0.62 | 0.22 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 16.50 | 1.33 | 2.47 | 1.90 | 1.77 | 0.00 | 0.00% | 0.12 | 0 | 84 | 0.78 | -0.71 | 0.19 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 17.00 | 1.18 | 3.70 | 2.44 | 2.18 | 0.00 | 0.00% | 0.14 | 0 | 91 | 0.63 | -0.80 | 0.16 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 17.50 | 2.00 | 4.05 | 3.03 | 2.82 | 0.00 | 0.00% | 0.17 | 0 | 51 | 1.76 | -0.86 | 0.12 | -0.01 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 18.00 | 2.10 | 4.55 | 3.33 | 3.24 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.71 | -0.91 | 0.09 | -0.01 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 18.50 | 2.84 | 5.05 | 3.95 | 3.92 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.43 | -0.94 | 0.06 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 19.00 | 3.00 | 5.50 | 4.25 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.38 | -0.96 | 0.04 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 19.50 | 3.50 | 6.00 | 4.75 | 4.75 | 0.00 | 0.00% | 0.24 | 0 | 9 | 2.32 | -0.98 | 0.03 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 20.00 | 4.00 | 6.55 | 5.28 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 14 | 2.68 | -0.99 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 20.50 | 4.50 | 7.05 | 5.78 | 5.87 | 0.00 | 0.00% | 0.28 | 0 | 9 | 2.77 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 21.00 | 5.00 | 7.55 | 6.28 | 6.41 | 0.00 | 0.00% | 0.30 | 0 | 39 | 2.85 | -1.00 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 21.50 | 5.50 | 8.05 | 6.78 | 6.93 | 0.00 | 0.00% | 0.32 | 0 | 35 | 2.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 22.00 | 6.00 | 8.55 | 7.28 | 7.45 | 0.00 | 0.00% | 0.33 | 0 | 49 | 2.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 22.50 | 6.50 | 9.05 | 7.78 | 7.29 | 0.00 | 0.00% | 0.35 | 0 | 40 | 3.07 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 23.00 | 7.00 | 9.55 | 8.28 | 7.80 | 0.00 | 0.00% | 0.36 | 0 | 81 | 3.15 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 23.50 | 7.50 | 10.05 | 8.78 | 8.92 | 0.00 | 0.00% | 0.37 | 0 | 74 | 2.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 24.00 | 8.00 | 10.55 | 9.28 | 8.80 | 0.00 | 0.00% | 0.39 | 0 | 124 | 2.79 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |