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 | 9.90 | 13.15 | 11.53 | 11.85 | 0.00 | 0.00% | 2.31 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 6.00 | 9.15 | 12.25 | 10.70 | 10.45 | -0.35 | -3.25% | 1.78 | 6 | 7 | 4.61 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 7.00 | 8.05 | 11.25 | 9.65 | 9.60 | -0.25 | -2.54% | 1.38 | 6 | 38 | 3.99 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 8.00 | 8.05 | 8.85 | 8.45 | 8.50 | +0.60 | +7.60% | 1.06 | 6 | 207 | 2.02 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 9.00 | 6.90 | 8.45 | 7.68 | 7.30 | -0.97 | -11.73% | 0.85 | 3 | 269 | 2.35 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 10.00 | 5.90 | 7.00 | 6.45 | 6.60 | -0.47 | -6.65% | 0.65 | 2 | 564 | 1.65 | 0.99 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 11.00 | 5.25 | 5.65 | 5.45 | 5.89 | 0.00 | 0.00% | 0.50 | 0 | 1,462 | 1.08 | 0.97 | 0.02 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 12.00 | 4.30 | 4.70 | 4.50 | 4.49 | -0.91 | -16.86% | 0.38 | 3 | 3,163 | 0.94 | 0.94 | 0.03 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 13.00 | 3.45 | 3.60 | 3.53 | 3.75 | -0.27 | -6.72% | 0.27 | 65 | 7,157 | 0.58 | 0.89 | 0.06 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 14.00 | 2.41 | 2.77 | 2.59 | 2.68 | -0.55 | -17.03% | 0.18 | 108 | 5,587 | 0.49 | 0.82 | 0.08 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 15.00 | 1.81 | 1.98 | 1.90 | 1.92 | -0.45 | -18.99% | 0.13 | 139 | 26,139 | 0.53 | 0.71 | 0.11 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 16.00 | 1.29 | 1.36 | 1.33 | 1.34 | -0.40 | -22.99% | 0.08 | 243 | 10,203 | 0.54 | 0.58 | 0.14 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 17.00 | 0.84 | 0.88 | 0.86 | 0.85 | -0.34 | -28.58% | 0.05 | 781 | 10,181 | 0.53 | 0.44 | 0.15 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 18.00 | 0.51 | 0.55 | 0.53 | 0.51 | -0.28 | -35.45% | 0.03 | 614 | 4,563 | 0.53 | 0.31 | 0.13 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 19.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.16 | -34.05% | 0.02 | 172 | 2,480 | 0.53 | 0.20 | 0.11 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 20.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.12 | -38.71% | 0.01 | 286 | 1,929 | 0.53 | 0.13 | 0.08 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 21.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.06 | -33.34% | 0.01 | 169 | 1,733 | 0.55 | 0.09 | 0.06 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 22.00 | 0.06 | 0.14 | 0.10 | 0.06 | -0.06 | -50.00% | 0.00 | 93 | 1,490 | 0.59 | 0.05 | 0.04 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 23.00 | 0.02 | 0.13 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 1 | 1,176 | 0.60 | 0.03 | 0.03 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 64 | 0.92 | 0.01 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 0.74 | 0.01 | 0.01 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.88 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 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 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/13/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.27 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 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 | 536 | 1.19 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,169 | 1.01 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:01 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18,726 | 0.85 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 10.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 16 | 14,388 | 0.78 | -0.01 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 11,471 | 0.67 | -0.03 | 0.02 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 12.00 | 0.04 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 0.01 | 13 | 20,117 | 0.60 | -0.06 | 0.03 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 13.00 | 0.10 | 0.18 | 0.14 | 0.16 | +0.03 | +23.08% | 0.01 | 3,031 | 40,098 | 0.56 | -0.11 | 0.06 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 14.00 | 0.28 | 0.33 | 0.31 | 0.32 | +0.06 | +23.08% | 0.02 | 228 | 12,190 | 0.56 | -0.18 | 0.08 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 15.00 | 0.55 | 0.59 | 0.57 | 0.59 | +0.16 | +37.21% | 0.04 | 5,569 | 13,147 | 0.55 | -0.29 | 0.11 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 16.00 | 0.93 | 0.99 | 0.96 | 0.95 | +0.19 | +25.00% | 0.06 | 1,776 | 3,200 | 0.54 | -0.42 | 0.14 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 17.00 | 1.46 | 1.51 | 1.49 | 1.48 | +0.30 | +25.43% | 0.09 | 66 | 6,469 | 0.52 | -0.56 | 0.15 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 18.00 | 1.94 | 2.19 | 2.07 | 2.16 | +0.36 | +20.00% | 0.11 | 178 | 6,984 | 0.46 | -0.69 | 0.13 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 19.00 | 2.86 | 3.65 | 3.26 | 2.93 | +0.58 | +24.69% | 0.17 | 2 | 370 | 0.68 | -0.80 | 0.11 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 20.00 | 3.70 | 4.35 | 4.03 | 3.90 | +0.55 | +16.42% | 0.20 | 2 | 186 | 0.61 | -0.87 | 0.08 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 21.00 | 3.60 | 5.95 | 4.78 | 4.50 | -0.30 | -6.25% | 0.23 | 2 | 60 | 1.29 | -0.91 | 0.06 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 22.00 | 4.45 | 6.90 | 5.68 | 5.45 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.37 | -0.95 | 0.04 | 0.00 | 7/8/2026 | 7/13/2026 4:00:01 PM EST |
| 23.00 | 5.75 | 7.90 | 6.83 | 6.75 | +1.30 | +23.86% | 0.30 | 2 | 1 | 1.46 | -0.97 | 0.03 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 24.00 | 6.75 | 8.85 | 7.80 | 7.70 | % | 0.33 | 2 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST | |
| 25.00 | 7.90 | 10.40 | 9.15 | 8.77 | +1.59 | +22.15% | 0.37 | 2 | 4 | 1.90 | -0.99 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 30.00 | 13.25 | 14.30 | 13.78 | 13.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:01 PM EST |