Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $15.36 as of 7/28/2026 8:40:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.85 | 15.80 | 14.83 | 14.15 | -0.38 | -2.62% | 14.83 | 6 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 2.00 | 12.25 | 14.85 | 13.55 | 11.85 | 0.00 | 0.00% | 6.78 | 0 | 25 | 8.81 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:53 PM EST |
| 3.00 | 10.65 | 13.85 | 12.25 | 10.45 | 0.00 | 0.00% | 4.08 | 0 | 7 | 6.09 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:53 PM EST |
| 4.00 | 9.85 | 12.85 | 11.35 | 9.91 | 0.00 | 0.00% | 2.84 | 0 | 10 | 4.83 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:53 PM EST |
| 5.00 | 9.25 | 10.95 | 10.10 | 8.92 | 0.00 | 0.00% | 2.02 | 0 | 842 | 2.77 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:53 PM EST |
| 6.00 | 8.25 | 10.85 | 9.55 | 9.10 | 0.00 | 0.00% | 1.59 | 0 | 5 | 3.43 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 3:59:53 PM EST |
| 7.00 | 7.45 | 8.90 | 8.18 | 7.62 | 0.00 | 0.00% | 1.17 | 0 | 171 | 1.96 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 8.00 | 6.65 | 7.55 | 7.10 | 6.40 | 0.00 | 0.00% | 0.89 | 0 | 997 | 1.24 | 0.99 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 9.00 | 5.80 | 6.60 | 6.20 | 5.80 | 0.00 | 0.00% | 0.69 | 0 | 430 | 1.11 | 0.98 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 10.00 | 5.20 | 5.60 | 5.40 | 5.42 | +1.42 | +35.50% | 0.54 | 10 | 1,301 | 0.93 | 0.96 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 11.00 | 3.95 | 4.60 | 4.28 | 3.44 | 0.00 | 0.00% | 0.39 | 0 | 1,000 | 0.76 | 0.93 | 0.04 | -0.01 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 12.00 | 3.35 | 3.60 | 3.48 | 3.60 | +0.50 | +16.13% | 0.29 | 53 | 19,508 | 0.60 | 0.89 | 0.06 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 13.00 | 2.53 | 2.83 | 2.68 | 2.70 | +0.40 | +17.40% | 0.21 | 41 | 9,144 | 0.48 | 0.82 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 14.00 | 1.95 | 2.09 | 2.02 | 1.97 | +0.27 | +15.89% | 0.14 | 48 | 3,526 | 0.53 | 0.73 | 0.11 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 15.00 | 1.36 | 1.43 | 1.40 | 1.39 | +0.22 | +18.81% | 0.09 | 156 | 11,121 | 0.51 | 0.60 | 0.14 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 16.00 | 0.89 | 0.95 | 0.92 | 0.94 | +0.15 | +18.99% | 0.06 | 591 | 9,416 | 0.50 | 0.46 | 0.14 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 17.00 | 0.55 | 0.60 | 0.58 | 0.58 | +0.16 | +38.10% | 0.03 | 371 | 42,372 | 0.49 | 0.33 | 0.13 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 18.00 | 0.33 | 0.41 | 0.37 | 0.39 | +0.09 | +30.00% | 0.02 | 95 | 619 | 0.50 | 0.23 | 0.11 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 19.00 | 0.19 | 0.26 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 484 | 1,316 | 0.50 | 0.16 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 20.00 | 0.12 | 0.22 | 0.17 | 0.14 | +0.02 | +16.67% | 0.01 | 3 | 12,684 | 0.53 | 0.11 | 0.06 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 21.00 | 0.05 | 0.33 | 0.19 | 0.07 | -0.07 | -50.00% | 0.01 | 30 | 3 | 0.60 | 0.07 | 0.04 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 22.00 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 211 | 6,507 | 0.55 | 0.05 | 0.03 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.65 | 0.02 | 0.02 | 0.00 | 7/22/2026 | 7/28/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 25.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16,775 | 0.63 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.80 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/28/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.60 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/28/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,945 | 1.35 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/28/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 3,743 | 1.21 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,926 | 1.15 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/28/2026 3:59:53 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 67 | 34,199 | 0.81 | -0.01 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 9.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 34 | 20,445 | 0.76 | -0.02 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 10.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.02 | -33.34% | 0.01 | 159 | 65,423 | 0.67 | -0.04 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 11.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 0.01 | 276 | 16,768 | 0.61 | -0.07 | 0.04 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 12.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.03 | -14.29% | 0.01 | 678 | 57,359 | 0.57 | -0.11 | 0.06 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 13.00 | 0.30 | 0.33 | 0.32 | 0.31 | -0.14 | -31.12% | 0.02 | 44 | 5,284 | 0.54 | -0.18 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 14.00 | 0.55 | 0.60 | 0.58 | 0.58 | -0.16 | -21.63% | 0.04 | 161 | 4,484 | 0.52 | -0.27 | 0.11 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 15.00 | 0.93 | 0.98 | 0.96 | 0.96 | -0.33 | -25.59% | 0.06 | 2,945 | 13,251 | 0.51 | -0.40 | 0.14 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 16.00 | 1.45 | 1.53 | 1.49 | 1.46 | -0.47 | -24.36% | 0.09 | 53 | 5,305 | 0.50 | -0.54 | 0.14 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 17.00 | 2.09 | 2.33 | 2.21 | 2.14 | -0.56 | -20.75% | 0.13 | 12 | 9,026 | 0.53 | -0.67 | 0.13 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 18.00 | 2.86 | 3.50 | 3.18 | 3.17 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.62 | -0.77 | 0.11 | -0.01 | 7/17/2026 | 7/28/2026 3:59:53 PM EST |
| 19.00 | 3.70 | 4.40 | 4.05 | 4.63 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.63 | -0.84 | 0.08 | -0.01 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 20.00 | 4.60 | 5.25 | 4.93 | 6.49 | 0.00 | 0.00% | 0.25 | 0 | 488 | 0.85 | -0.89 | 0.06 | -0.01 | 7/23/2026 | 7/28/2026 3:59:53 PM EST |
| 21.00 | 5.10 | 6.35 | 5.73 | % | 0.27 | 0 | 0 | 0.99 | -0.93 | 0.04 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 22.00 | 6.55 | 7.45 | 7.00 | 6.65 | -0.20 | -2.92% | 0.32 | 3 | 161 | 1.13 | -0.95 | 0.03 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 23.00 | 7.10 | 8.85 | 7.98 | 8.33 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.41 | -0.98 | 0.02 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 24.00 | 8.25 | 9.65 | 8.95 | % | 0.37 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 25.00 | 9.10 | 10.95 | 10.03 | 7.87 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 7/9/2026 | 7/28/2026 3:59:53 PM EST |
| 30.00 | 13.90 | 16.00 | 14.95 | 15.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/28/2026 3:59:53 PM EST |