Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $12.94 as of 9/10/2026 4:10:13 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 | 11.75 | 11.90 | 11.83 | 11.86 | -0.07 | -0.59% | 11.83 | 59 | 152 | 9.56 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 2.00 | 10.70 | 10.95 | 10.83 | 10.87 | -0.06 | -0.55% | 5.42 | 4 | 51 | 7.65 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 3.00 | 9.70 | 9.95 | 9.83 | 9.86 | -0.06 | -0.61% | 3.28 | 3 | 36 | 5.97 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 4.00 | 8.75 | 8.95 | 8.85 | 8.83 | -0.14 | -1.57% | 2.21 | 2 | 90 | 4.83 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 5.00 | 7.75 | 7.95 | 7.85 | 7.92 | -0.03 | -0.38% | 1.57 | 2 | 850 | 3.97 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 6.00 | 6.75 | 6.95 | 6.85 | 6.83 | -0.12 | -1.73% | 1.14 | 23 | 84 | 3.27 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 7.00 | 5.70 | 5.95 | 5.83 | 5.89 | -0.05 | -0.85% | 0.83 | 6 | 182 | 2.68 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 8.00 | 4.75 | 4.95 | 4.85 | 4.82 | -0.07 | -1.44% | 0.61 | 3 | 842 | 2.17 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 9.00 | 3.75 | 3.95 | 3.85 | 3.87 | -0.03 | -0.77% | 0.43 | 4 | 452 | 1.72 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 10.00 | 2.67 | 3.00 | 2.84 | 2.95 | 0.00 | 0.00% | 0.28 | 0 | 286 | 1.46 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 2:58:52 PM EST |
| 10.50 | 2.26 | 2.59 | 2.43 | 2.44 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.46 | 0.99 | 0.02 | 0.00 | 9/9/2026 | 9/10/2026 2:58:52 PM EST |
| 11.00 | 1.76 | 1.96 | 1.86 | 1.99 | +0.02 | +1.02% | 0.17 | 3 | 1,009 | 0.94 | 0.97 | 0.06 | -0.01 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 11.50 | 1.32 | 1.45 | 1.39 | 1.31 | -0.13 | -9.03% | 0.12 | 16 | 117 | 0.78 | 0.92 | 0.14 | -0.01 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 12.00 | 0.89 | 0.96 | 0.93 | 0.90 | -0.13 | -12.63% | 0.08 | 70 | 19,424 | 0.47 | 0.82 | 0.26 | -0.02 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 12.50 | 0.52 | 0.58 | 0.55 | 0.56 | -0.09 | -13.85% | 0.04 | 211 | 177 | 0.48 | 0.66 | 0.39 | -0.02 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 13.00 | 0.29 | 0.31 | 0.30 | 0.30 | -0.07 | -18.92% | 0.02 | 735 | 10,590 | 0.49 | 0.45 | 0.43 | -0.02 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 13.50 | 0.14 | 0.16 | 0.15 | 0.14 | -0.05 | -26.32% | 0.01 | 739 | 3,062 | 0.51 | 0.27 | 0.34 | -0.02 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 14.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.02 | -18.19% | 0.01 | 1,662 | 13,818 | 0.54 | 0.16 | 0.23 | -0.02 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 14.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 486 | 2,461 | 0.55 | 0.10 | 0.15 | -0.01 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 741 | 17,785 | 0.62 | 0.05 | 0.09 | -0.01 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 15.50 | 0.01 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 11,120 | 0.73 | 0.02 | 0.05 | 0.00 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 421 | 12,605 | 0.78 | 0.01 | 0.03 | 0.00 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 85 | 1.35 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 113 | 33,113 | 0.87 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.05 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/10/2026 2:58:52 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,820 | 1.02 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:58:52 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,682 | 1.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/10/2026 2:58:52 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:58:52 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,841 | 1.28 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 2:58:52 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.40 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/10/2026 2:58:52 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,711 | 1.51 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 2:58:52 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/10/2026 2:58:52 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:58:52 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,786 | 1.81 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 2:58:52 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 551 | 2.22 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/10/2026 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:58:52 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/10/2026 2:58:52 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:58:52 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/10/2026 2:58:52 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,945 | 2.98 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/10/2026 2:58:52 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,755 | 2.23 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/10/2026 2:58:52 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,935 | 1.81 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/10/2026 2:58:52 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34,183 | 1.45 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 2:58:52 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,540 | 1.12 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 2:58:52 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,025 | 66,529 | 0.92 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.77 | -0.01 | 0.02 | 0.00 | 9/3/2026 | 9/10/2026 2:58:52 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 622 | 17,935 | 0.61 | -0.03 | 0.06 | -0.01 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 11.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 333 | 2,968 | 0.55 | -0.08 | 0.14 | -0.01 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 12.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.01 | +10.00% | 0.01 | 3,463 | 69,236 | 0.53 | -0.18 | 0.26 | -0.02 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 12.50 | 0.22 | 0.24 | 0.23 | 0.23 | +0.02 | +9.53% | 0.02 | 7,084 | 6,107 | 0.49 | -0.34 | 0.39 | -0.02 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 13.00 | 0.46 | 0.48 | 0.47 | 0.47 | +0.05 | +11.91% | 0.04 | 968 | 13,591 | 0.49 | -0.55 | 0.43 | -0.02 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 13.50 | 0.79 | 0.86 | 0.83 | 0.81 | +0.07 | +9.46% | 0.06 | 316 | 2,732 | 0.50 | -0.73 | 0.34 | -0.02 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 14.00 | 1.23 | 1.30 | 1.27 | 1.25 | +0.11 | +9.65% | 0.09 | 172 | 13,585 | 0.52 | -0.84 | 0.23 | -0.02 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 14.50 | 1.52 | 1.83 | 1.68 | 1.93 | +0.34 | +21.39% | 0.12 | 15 | 302 | 0.78 | -0.90 | 0.15 | -0.01 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 15.00 | 2.13 | 2.25 | 2.19 | 2.22 | +0.13 | +6.22% | 0.15 | 650 | 14,964 | 0.82 | -0.95 | 0.09 | -0.01 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 15.50 | 2.45 | 2.84 | 2.65 | 2.59 | 0.00 | 0.00% | 0.17 | 0 | 49 | 1.00 | -0.98 | 0.05 | 0.00 | 9/9/2026 | 9/10/2026 2:58:52 PM EST |
| 16.00 | 3.05 | 3.45 | 3.25 | 3.17 | +0.17 | +5.67% | 0.20 | 7 | 5,162 | 1.11 | -0.99 | 0.03 | 0.00 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 16.50 | 3.35 | 4.15 | 3.75 | 3.69 | +0.14 | +3.95% | 0.23 | 2 | 4 | 2.04 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 17.00 | 3.90 | 4.30 | 4.10 | 4.00 | -0.04 | -0.99% | 0.24 | 3,991 | 5,509 | 1.48 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:58:52 PM EST |
| 17.50 | 4.35 | 5.40 | 4.88 | 4.53 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 2:58:52 PM EST |
| 18.00 | 4.95 | 5.25 | 5.10 | 5.21 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.53 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 2:58:52 PM EST |
| 18.50 | 5.40 | 6.55 | 5.98 | 5.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 2:58:52 PM EST |
| 19.00 | 5.90 | 7.05 | 6.48 | 5.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/10/2026 2:58:52 PM EST |
| 19.50 | 6.35 | 7.55 | 6.95 | % | 0.36 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/10/2026 2:58:52 PM EST | |||
| 20.00 | 6.85 | 8.05 | 7.45 | 6.05 | 0.00 | 0.00% | 0.37 | 0 | 6 | 3.52 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/10/2026 2:58:52 PM EST |
| 21.00 | 7.90 | 9.05 | 8.48 | 7.44 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/10/2026 2:58:52 PM EST |
| 22.00 | 8.85 | 10.05 | 9.45 | 7.41 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/10/2026 2:58:52 PM EST |
| 23.00 | 9.85 | 11.05 | 10.45 | 7.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/10/2026 2:58:52 PM EST |
| 24.00 | 10.90 | 12.40 | 11.65 | % | 0.49 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 9/10/2026 2:58:52 PM EST | |||
| 25.00 | 11.85 | 13.40 | 12.63 | 12.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 2:58:52 PM EST |
| 30.00 | 16.80 | 18.40 | 17.60 | 15.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/10/2026 2:58:52 PM EST |