Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $11.04 as of 3/11/2026 8:30:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.20 | 11.40 | 10.30 | 11.85 | 0.00 | 0.00% | 10.30 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:55 PM EST |
| 2.00 | 8.10 | 10.40 | 9.25 | 8.95 | 0.00 | 0.00% | 4.62 | 0 | 26 | 3.91 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:55 PM EST |
| 3.00 | 7.15 | 9.50 | 8.33 | 11.20 | 0.00 | 0.00% | 2.78 | 0 | 10 | 2.84 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/11/2026 3:59:55 PM EST |
| 4.00 | 6.45 | 8.40 | 7.43 | 12.06 | 0.00 | 0.00% | 1.86 | 0 | 11 | 2.10 | 0.99 | 0.00 | 0.00 | 1/8/2026 | 3/11/2026 3:59:55 PM EST |
| 5.00 | 6.00 | 6.65 | 6.33 | 8.37 | 0.00 | 0.00% | 1.27 | 0 | 847 | 1.13 | 0.97 | 0.01 | 0.00 | 2/27/2026 | 3/11/2026 3:59:55 PM EST |
| 6.00 | 5.20 | 5.80 | 5.50 | % | 0.92 | 0 | 0 | 1.00 | 0.94 | 0.02 | 0.00 | 3/11/2026 3:59:55 PM EST | |||
| 7.00 | 4.40 | 4.90 | 4.65 | % | 0.66 | 0 | 0 | 0.70 | 0.89 | 0.03 | 0.00 | 3/11/2026 3:59:55 PM EST | |||
| 8.00 | 3.60 | 4.15 | 3.88 | 4.00 | 0.00 | 0.00% | 0.48 | 0 | 426 | 0.67 | 0.84 | 0.05 | 0.00 | 3/9/2026 | 3/11/2026 3:59:55 PM EST |
| 9.00 | 2.95 | 3.15 | 3.05 | 3.30 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.59 | 0.77 | 0.06 | 0.00 | 3/10/2026 | 3/11/2026 3:59:55 PM EST |
| 10.00 | 2.31 | 2.50 | 2.41 | 2.50 | -0.11 | -4.22% | 0.24 | 7 | 638 | 0.56 | 0.69 | 0.07 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 11.00 | 1.84 | 2.00 | 1.92 | 1.98 | -0.20 | -9.18% | 0.17 | 127 | 14 | 0.56 | 0.61 | 0.08 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 12.00 | 1.45 | 1.50 | 1.48 | 1.49 | -0.05 | -3.25% | 0.12 | 2,845 | 6,334 | 0.55 | 0.52 | 0.09 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 13.00 | 1.09 | 1.21 | 1.15 | 1.17 | -0.05 | -4.10% | 0.09 | 2 | 21 | 0.54 | 0.44 | 0.09 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 14.00 | 0.83 | 0.93 | 0.88 | 0.90 | % | 0.06 | 6 | 0 | 0.54 | 0.36 | 0.09 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST | |
| 15.00 | 0.65 | 0.72 | 0.69 | 0.69 | -0.06 | -8.00% | 0.05 | 77 | 7,683 | 0.54 | 0.29 | 0.08 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 16.00 | 0.44 | 0.55 | 0.50 | 0.52 | -0.05 | -8.78% | 0.03 | 14 | 2 | 0.53 | 0.23 | 0.07 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 17.00 | 0.39 | 0.44 | 0.42 | 0.40 | -0.02 | -4.77% | 0.02 | 102 | 32,014 | 0.54 | 0.19 | 0.06 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 20.00 | 0.17 | 0.33 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 1,050 | 8,714 | 0.58 | 0.10 | 0.04 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 22.00 | 0.07 | 0.15 | 0.11 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 666 | 0.54 | 0.07 | 0.03 | 0.00 | 3/9/2026 | 3/11/2026 3:59:55 PM EST |
| 25.00 | 0.01 | 0.20 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12,747 | 0.57 | 0.04 | 0.02 | 0.00 | 3/9/2026 | 3/11/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.64 | 0.01 | 0.01 | 0.00 | 2/27/2026 | 3/11/2026 3:59:55 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 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/11/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 3/11/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 3/11/2026 3:59:55 PM EST |
| 4.00 | 0.01 | 0.18 | 0.10 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 212 | 0.83 | -0.01 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 979 | 0.90 | -0.03 | 0.01 | 0.00 | 3/9/2026 | 3/11/2026 3:59:55 PM EST |
| 6.00 | 0.15 | 0.23 | 0.19 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.69 | -0.06 | 0.02 | 0.00 | 3/10/2026 | 3/11/2026 3:59:55 PM EST |
| 7.00 | 0.28 | 0.37 | 0.33 | 0.33 | -0.02 | -5.72% | 0.05 | 97 | 11 | 0.65 | -0.11 | 0.03 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 8.00 | 0.50 | 0.55 | 0.53 | 0.54 | +0.04 | +8.00% | 0.07 | 59 | 25,641 | 0.62 | -0.16 | 0.05 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 9.00 | 0.67 | 0.88 | 0.78 | 0.79 | -0.05 | -5.96% | 0.09 | 314 | 2 | 0.59 | -0.23 | 0.06 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 10.00 | 1.12 | 1.25 | 1.19 | 1.17 | +0.03 | +2.64% | 0.12 | 10,348 | 41,406 | 0.59 | -0.31 | 0.07 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 11.00 | 1.57 | 1.67 | 1.62 | 1.64 | +0.16 | +10.82% | 0.15 | 18 | 3 | 0.56 | -0.39 | 0.08 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 12.00 | 1.93 | 2.27 | 2.10 | 2.15 | -0.03 | -1.38% | 0.18 | 54 | 39,734 | 0.53 | -0.48 | 0.09 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 13.00 | 2.74 | 2.91 | 2.83 | 2.78 | +0.08 | +2.97% | 0.22 | 2 | 4 | 0.55 | -0.56 | 0.09 | -0.01 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 14.00 | 3.35 | 3.70 | 3.53 | % | 0.25 | 0 | 0 | 0.53 | -0.64 | 0.09 | 0.00 | 3/11/2026 3:59:55 PM EST | |||
| 15.00 | 4.10 | 4.45 | 4.28 | 4.40 | 0.00 | 0.00% | 0.29 | 0 | 5,678 | 0.50 | -0.71 | 0.08 | 0.00 | 3/9/2026 | 3/11/2026 3:59:55 PM EST |
| 16.00 | 4.85 | 5.55 | 5.20 | % | 0.33 | 0 | 0 | 0.68 | -0.77 | 0.07 | 0.00 | 3/11/2026 3:59:55 PM EST | |||
| 17.00 | 5.85 | 6.25 | 6.05 | 6.10 | +0.05 | +0.83% | 0.36 | 1 | 1,090 | 0.62 | -0.81 | 0.06 | 0.00 | 3/11/2026 | 3/11/2026 3:59:55 PM EST |
| 20.00 | 8.60 | 9.15 | 8.88 | 9.10 | 0.00 | 0.00% | 0.44 | 0 | 12 | 0.71 | -0.90 | 0.04 | 0.00 | 3/10/2026 | 3/11/2026 3:59:55 PM EST |
| 22.00 | 9.95 | 11.85 | 10.90 | 10.41 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.09 | -0.93 | 0.03 | 0.00 | 3/5/2026 | 3/11/2026 3:59:55 PM EST |
| 25.00 | 12.70 | 15.15 | 13.93 | 10.65 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.31 | -0.96 | 0.02 | 0.00 | 2/11/2026 | 3/11/2026 3:59:55 PM EST |
| 30.00 | 17.65 | 20.05 | 18.85 | 15.49 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 2/5/2026 | 3/11/2026 3:59:55 PM EST |