Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $14.84 as of 5/27/2026 7:20:45 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 | 9.50 | 11.55 | 10.53 | % | 2.11 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 6.00 | 8.45 | 10.60 | 9.53 | 8.63 | 0.00 | 0.00% | 1.59 | 0 | 7 | 2.75 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 7.00 | 7.35 | 9.30 | 8.33 | 8.45 | +2.45 | +40.84% | 1.19 | 8 | 40 | 2.13 | 0.99 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 8.00 | 6.90 | 7.85 | 7.38 | 4.50 | 0.00 | 0.00% | 0.92 | 0 | 227 | 1.52 | 0.98 | 0.01 | 0.00 | 5/15/2026 | 5/27/2026 3:59:52 PM EST |
| 9.00 | 5.80 | 6.70 | 6.25 | 5.28 | 0.00 | 0.00% | 0.69 | 0 | 229 | 1.20 | 0.95 | 0.02 | 0.00 | 5/22/2026 | 5/27/2026 3:59:52 PM EST |
| 10.00 | 5.05 | 5.45 | 5.25 | 5.20 | +0.05 | +0.98% | 0.53 | 2 | 561 | 0.61 | 0.92 | 0.03 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 11.00 | 4.15 | 4.50 | 4.33 | 4.50 | +0.35 | +8.44% | 0.39 | 2 | 1,678 | 0.59 | 0.88 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 12.00 | 3.35 | 3.65 | 3.50 | 3.58 | +0.08 | +2.29% | 0.29 | 82 | 3,384 | 0.58 | 0.82 | 0.06 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 13.00 | 2.71 | 2.91 | 2.81 | 2.81 | +0.04 | +1.45% | 0.22 | 52 | 7,404 | 0.58 | 0.75 | 0.08 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 14.00 | 2.11 | 2.24 | 2.18 | 2.16 | +0.01 | +0.47% | 0.16 | 228 | 5,684 | 0.57 | 0.66 | 0.09 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 15.00 | 1.59 | 1.65 | 1.62 | 1.61 | -0.03 | -1.83% | 0.11 | 277 | 8,420 | 0.54 | 0.56 | 0.10 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 16.00 | 1.17 | 1.20 | 1.19 | 1.21 | -0.01 | -0.82% | 0.07 | 82 | 8,201 | 0.54 | 0.46 | 0.10 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 17.00 | 0.85 | 0.89 | 0.87 | 0.87 | -0.03 | -3.34% | 0.05 | 642 | 4,041 | 0.54 | 0.37 | 0.10 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 18.00 | 0.60 | 0.65 | 0.63 | 0.67 | +0.02 | +3.08% | 0.04 | 94 | 446 | 0.53 | 0.29 | 0.09 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 19.00 | 0.43 | 0.48 | 0.46 | 0.51 | +0.05 | +10.87% | 0.02 | 7 | 284 | 0.54 | 0.23 | 0.08 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 20.00 | 0.30 | 0.35 | 0.33 | 0.34 | +0.01 | +3.03% | 0.02 | 66 | 593 | 0.54 | 0.18 | 0.07 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 21.00 | 0.22 | 0.26 | 0.24 | 0.23 | 0.00 | 0.00% | 0.01 | 24 | 77 | 0.55 | 0.14 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 22.00 | 0.15 | 0.21 | 0.18 | 0.19 | +0.02 | +11.77% | 0.01 | 2 | 430 | 0.56 | 0.11 | 0.05 | 0.00 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 23.00 | 0.09 | 0.24 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.58 | 0.09 | 0.04 | 0.00 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.18 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 28 | 0.65 | 0.06 | 0.03 | 0.00 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 25.00 | 0.04 | 0.16 | 0.10 | 0.09 | % | 0.00 | 2 | 5 | 0.59 | 0.05 | 0.03 | 0.00 | 5/27/2026 | 5/27/2026 3:59:52 PM EST | |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 4 | 0.71 | 0.01 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 3:59:52 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 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 437 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/27/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 352 | 1.12 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 540 | 0.99 | -0.01 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:52 PM EST |
| 8.00 | 0.05 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 2,298 | 0.75 | -0.02 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 9.00 | 0.07 | 0.14 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 615 | 18,143 | 0.69 | -0.05 | 0.02 | 0.00 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 10.00 | 0.15 | 0.21 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 163 | 13,367 | 0.66 | -0.08 | 0.03 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 11.00 | 0.28 | 0.33 | 0.31 | 0.30 | 0.00 | 0.00% | 0.03 | 166 | 11,534 | 0.63 | -0.12 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 12.00 | 0.44 | 0.48 | 0.46 | 0.47 | 0.00 | 0.00% | 0.04 | 245 | 16,739 | 0.59 | -0.18 | 0.06 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 13.00 | 0.70 | 0.74 | 0.72 | 0.71 | -0.07 | -8.98% | 0.06 | 78 | 5,979 | 0.57 | -0.25 | 0.08 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 14.00 | 1.06 | 1.11 | 1.09 | 1.09 | -0.07 | -6.04% | 0.08 | 82,310 | 4,813 | 0.56 | -0.34 | 0.09 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 15.00 | 1.52 | 1.59 | 1.56 | 1.57 | -0.16 | -9.25% | 0.10 | 1,082 | 330 | 0.55 | -0.44 | 0.10 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 16.00 | 2.09 | 2.16 | 2.13 | 2.13 | -0.19 | -8.19% | 0.13 | 84 | 261 | 0.55 | -0.54 | 0.10 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 17.00 | 2.72 | 2.90 | 2.81 | 2.65 | -0.23 | -7.99% | 0.17 | 1 | 484 | 0.55 | -0.63 | 0.10 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 18.00 | 3.20 | 3.70 | 3.45 | 3.77 | 0.00 | 0.00% | 0.19 | 0 | 59 | 0.49 | -0.71 | 0.09 | -0.01 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 19.00 | 3.90 | 4.45 | 4.18 | 4.40 | % | 0.22 | 40 | 1 | 0.57 | -0.77 | 0.08 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST | |
| 20.00 | 5.20 | 5.40 | 5.30 | 7.06 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.56 | -0.82 | 0.07 | -0.01 | 5/6/2026 | 5/27/2026 3:59:52 PM EST |
| 21.00 | 5.65 | 6.35 | 6.00 | 7.25 | 0.00 | 0.00% | 0.29 | 0 | 60 | 0.66 | -0.86 | 0.05 | -0.01 | 5/22/2026 | 5/27/2026 3:59:52 PM EST |
| 22.00 | 6.55 | 7.30 | 6.93 | % | 0.32 | 0 | 0 | 0.69 | -0.89 | 0.05 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 23.00 | 7.55 | 8.30 | 7.93 | % | 0.34 | 0 | 0 | 0.74 | -0.91 | 0.04 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 24.00 | 8.40 | 9.30 | 8.85 | % | 0.37 | 0 | 0 | 0.79 | -0.94 | 0.03 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 25.00 | 9.10 | 10.65 | 9.88 | % | 0.40 | 0 | 4 | 1.03 | -0.95 | 0.03 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 30.00 | 14.05 | 16.35 | 15.20 | % | 0.51 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 5/27/2026 3:59:52 PM EST |