Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $14.47 as of 7/27/2026 1:00:42 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 | 13.20 | 14.95 | 14.08 | 14.53 | 0.00 | 0.00% | 14.08 | 0 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 11:58:57 AM EST |
| 2.00 | 11.85 | 14.20 | 13.03 | 11.85 | 0.00 | 0.00% | 6.51 | 0 | 25 | 8.84 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 11:58:57 AM EST |
| 3.00 | 11.15 | 13.20 | 12.18 | 10.45 | 0.00 | 0.00% | 4.06 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 11:58:57 AM EST |
| 4.00 | 10.20 | 12.25 | 11.23 | 9.91 | 0.00 | 0.00% | 2.81 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 11:58:57 AM EST |
| 5.00 | 9.20 | 11.00 | 10.10 | 8.92 | 0.00 | 0.00% | 2.02 | 0 | 842 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 11:58:57 AM EST |
| 6.00 | 8.30 | 10.20 | 9.25 | 9.10 | 0.00 | 0.00% | 1.54 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 11:58:57 AM EST |
| 7.00 | 7.45 | 8.30 | 7.88 | 7.62 | 0.00 | 0.00% | 1.13 | 0 | 171 | 1.96 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 11:58:57 AM EST |
| 8.00 | 6.60 | 7.15 | 6.88 | 6.40 | 0.00 | 0.00% | 0.86 | 0 | 997 | 1.51 | 0.99 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 11:58:57 AM EST |
| 9.00 | 5.55 | 5.95 | 5.75 | 6.15 | +0.74 | +13.68% | 0.64 | 1 | 430 | 1.06 | 0.97 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 10.00 | 4.65 | 5.00 | 4.83 | 4.00 | 0.00 | 0.00% | 0.48 | 0 | 1,301 | 0.81 | 0.94 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 11:58:57 AM EST |
| 11.00 | 3.75 | 4.05 | 3.90 | 3.44 | 0.00 | 0.00% | 0.35 | 0 | 1,000 | 0.60 | 0.91 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 11:58:57 AM EST |
| 12.00 | 2.89 | 3.15 | 3.02 | 3.07 | +0.37 | +13.71% | 0.25 | 8 | 19,511 | 0.55 | 0.85 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 13.00 | 2.18 | 2.31 | 2.25 | 2.30 | +0.44 | +23.66% | 0.17 | 46 | 9,201 | 0.59 | 0.77 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 14.00 | 1.53 | 1.67 | 1.60 | 1.58 | +0.24 | +17.91% | 0.11 | 59 | 3,532 | 0.52 | 0.64 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 15.00 | 1.03 | 1.09 | 1.06 | 1.09 | +0.10 | +10.11% | 0.07 | 50 | 11,084 | 0.51 | 0.50 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 16.00 | 0.67 | 0.72 | 0.70 | 0.68 | +0.08 | +13.34% | 0.04 | 1,364 | 8,794 | 0.51 | 0.37 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 17.00 | 0.42 | 0.47 | 0.45 | 0.44 | +0.09 | +25.72% | 0.03 | 399 | 42,559 | 0.51 | 0.27 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 18.00 | 0.26 | 0.30 | 0.28 | 0.28 | +0.05 | +21.74% | 0.02 | 305 | 332 | 0.52 | 0.19 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 19.00 | 0.14 | 0.23 | 0.19 | 0.19 | +0.04 | +26.67% | 0.01 | 7 | 1,117 | 0.54 | 0.13 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 20.00 | 0.10 | 0.14 | 0.12 | 0.12 | +0.01 | +9.10% | 0.01 | 29 | 12,680 | 0.55 | 0.09 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 21.00 | 0.05 | 0.13 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.06 | 0.04 | 0.00 | 7/17/2026 | 7/27/2026 11:58:57 AM EST |
| 22.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 6,503 | 0.59 | 0.04 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 23.00 | 0.01 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.03 | 0.02 | 0.00 | 7/22/2026 | 7/27/2026 11:58:57 AM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.01 | 0.00 | 7/27/2026 11:58:57 AM EST | |||
| 25.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16,575 | 0.75 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 11:58:57 AM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.87 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 11:58:57 AM 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 | 2.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:57 AM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 11:58:57 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:57 AM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.55 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 11:58:57 AM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,945 | 1.29 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 11:58:57 AM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,743 | 1.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 11:58:57 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,926 | 1.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 11:58:57 AM EST |
| 8.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 1 | 34,209 | 0.84 | -0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 9.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20,445 | 0.72 | -0.03 | 0.02 | 0.00 | 7/24/2026 | 7/27/2026 11:58:57 AM EST |
| 10.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 272 | 65,383 | 0.64 | -0.06 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 11.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 161 | 16,663 | 0.59 | -0.09 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 12.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.06 | -19.36% | 0.02 | 266 | 57,399 | 0.56 | -0.15 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 13.00 | 0.43 | 0.48 | 0.46 | 0.45 | -0.07 | -13.47% | 0.04 | 394 | 4,955 | 0.54 | -0.23 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 14.00 | 0.76 | 0.82 | 0.79 | 0.80 | -0.15 | -15.79% | 0.06 | 85 | 4,480 | 0.52 | -0.36 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 15.00 | 1.25 | 1.31 | 1.28 | 1.29 | -0.19 | -12.84% | 0.09 | 236 | 13,441 | 0.52 | -0.50 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 16.00 | 1.88 | 1.94 | 1.91 | 1.93 | -0.23 | -10.65% | 0.12 | 7 | 5,304 | 0.51 | -0.63 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 17.00 | 2.55 | 2.70 | 2.63 | 2.65 | -0.19 | -6.69% | 0.15 | 25 | 9,055 | 0.45 | -0.73 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 18.00 | 3.15 | 3.65 | 3.40 | 3.17 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.60 | -0.81 | 0.09 | -0.01 | 7/17/2026 | 7/27/2026 11:58:57 AM EST |
| 19.00 | 4.10 | 4.60 | 4.35 | 4.63 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.66 | -0.87 | 0.07 | -0.01 | 7/24/2026 | 7/27/2026 11:58:57 AM EST |
| 20.00 | 5.20 | 5.55 | 5.38 | 6.49 | 0.00 | 0.00% | 0.27 | 0 | 488 | 0.70 | -0.91 | 0.05 | -0.01 | 7/23/2026 | 7/27/2026 11:58:57 AM EST |
| 21.00 | 6.00 | 6.55 | 6.28 | % | 0.30 | 0 | 0 | 0.78 | -0.94 | 0.04 | 0.00 | 7/27/2026 11:58:57 AM EST | |||
| 22.00 | 6.90 | 7.85 | 7.38 | 6.85 | 0.00 | 0.00% | 0.34 | 0 | 161 | 1.06 | -0.96 | 0.03 | 0.00 | 7/20/2026 | 7/27/2026 11:58:57 AM EST |
| 23.00 | 7.05 | 9.20 | 8.13 | 8.33 | % | 0.35 | 2 | 0 | 1.34 | -0.97 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST | |
| 24.00 | 8.75 | 9.85 | 9.30 | % | 0.39 | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 7/27/2026 11:58:57 AM EST | |||
| 25.00 | 9.75 | 10.95 | 10.35 | 7.87 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 7/9/2026 | 7/27/2026 11:58:57 AM EST |
| 30.00 | 14.75 | 15.85 | 15.30 | 15.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 11:58:57 AM EST |