Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $12.87 as of 9/11/2026 7:00:49 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 | 7.50 | 9.20 | 8.35 | 8.17 | +0.17 | +2.13% | 1.67 | 2 | 99 | 6.49 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 8.00 | 4.05 | 5.30 | 4.68 | 5.15 | +0.13 | +2.59% | 0.58 | 3 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 9.00 | 3.50 | 4.80 | 4.15 | 4.10 | +0.05 | +1.24% | 0.46 | 2 | 42 | 2.67 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 10.00 | 2.80 | 4.55 | 3.68 | 3.32 | +0.38 | +12.93% | 0.37 | 1 | 17 | 3.16 | 1.00 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 10.50 | 2.00 | 3.40 | 2.70 | 3.45 | 0.00 | 0.00% | 0.26 | 0 | 20 | 2.06 | 0.99 | 0.02 | 0.00 | 8/26/2026 | 9/11/2026 3:59:53 PM EST |
| 11.00 | 1.44 | 2.90 | 2.17 | 2.18 | +0.24 | +12.38% | 0.20 | 2 | 60 | 1.83 | 0.95 | 0.07 | -0.01 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 11.50 | 0.96 | 2.34 | 1.65 | 1.75 | +0.26 | +17.45% | 0.14 | 15 | 11 | 1.52 | 0.90 | 0.13 | -0.01 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 12.00 | 0.78 | 1.60 | 1.19 | 1.29 | +0.28 | +27.73% | 0.10 | 2 | 35 | 1.03 | 0.82 | 0.21 | -0.01 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 12.50 | 0.57 | 1.00 | 0.79 | 0.82 | +0.12 | +17.15% | 0.06 | 2 | 58 | 0.46 | 0.69 | 0.30 | -0.02 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 13.00 | 0.43 | 0.49 | 0.46 | 0.46 | +0.08 | +21.06% | 0.04 | 566 | 942 | 0.43 | 0.53 | 0.35 | -0.02 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 13.50 | 0.25 | 0.28 | 0.27 | 0.27 | +0.02 | +8.00% | 0.02 | 390 | 933 | 0.45 | 0.35 | 0.34 | -0.02 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 14.00 | 0.12 | 0.17 | 0.15 | 0.15 | +0.03 | +25.00% | 0.01 | 3,202 | 1,972 | 0.46 | 0.22 | 0.26 | -0.01 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 14.50 | 0.05 | 0.09 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 128 | 2,619 | 0.46 | 0.13 | 0.18 | -0.01 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 88 | 1,467 | 0.45 | 0.09 | 0.12 | -0.01 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 15.50 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 924 | 0.53 | 0.05 | 0.08 | 0.00 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 233 | 0.54 | 0.03 | 0.05 | 0.00 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 16.50 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.68 | 0.01 | 0.02 | 0.00 | 9/8/2026 | 9/11/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 675 | 1.42 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/11/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.88 | 0.44 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:53 PM EST | |||
| 20.50 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:53 PM EST | |||
| 21.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 5,000 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:53 PM EST | |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.87 | 0.00 | 0.01 | 0.00 | 9/2/2026 | 9/11/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.16 | -0.01 | 0.02 | 0.00 | 9/10/2026 | 9/11/2026 3:59:53 PM EST |
| 11.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 108 | 1,605 | 0.56 | -0.05 | 0.07 | -0.01 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 11.50 | 0.04 | 0.09 | 0.07 | 0.04 | -0.04 | -50.00% | 0.01 | 13 | 176 | 0.51 | -0.10 | 0.13 | -0.01 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 12.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.07 | -41.18% | 0.01 | 62 | 1,777 | 0.47 | -0.18 | 0.21 | -0.01 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 12.50 | 0.23 | 0.24 | 0.24 | 0.24 | -0.08 | -25.00% | 0.02 | 24,406 | 2,417 | 0.45 | -0.31 | 0.30 | -0.02 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 13.00 | 0.43 | 0.46 | 0.45 | 0.47 | -0.08 | -14.55% | 0.03 | 313 | 2,286 | 0.45 | -0.47 | 0.35 | -0.02 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 13.50 | 0.55 | 0.81 | 0.68 | 0.68 | -0.17 | -20.00% | 0.05 | 28 | 794 | 0.38 | -0.65 | 0.34 | -0.02 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 14.00 | 0.86 | 1.45 | 1.16 | 0.99 | -0.34 | -25.57% | 0.08 | 47 | 1,195 | 0.84 | -0.78 | 0.26 | -0.01 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 14.50 | 1.38 | 1.98 | 1.68 | 1.42 | -0.33 | -18.86% | 0.12 | 3 | 342 | 1.02 | -0.87 | 0.18 | -0.01 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 15.00 | 1.75 | 2.36 | 2.06 | 2.00 | -0.19 | -8.68% | 0.14 | 15 | 121 | 1.02 | -0.91 | 0.12 | -0.01 | 9/11/2026 | 9/11/2026 3:59:53 PM EST |
| 15.50 | 2.09 | 3.05 | 2.57 | 2.64 | 0.00 | 0.00% | 0.17 | 0 | 83 | 1.36 | -0.95 | 0.08 | 0.00 | 9/9/2026 | 9/11/2026 3:59:53 PM EST |
| 16.00 | 2.30 | 4.95 | 3.63 | 2.91 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.92 | -0.97 | 0.05 | 0.00 | 9/9/2026 | 9/11/2026 3:59:53 PM EST |
| 16.50 | 2.84 | 4.20 | 3.52 | 3.55 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.76 | -0.99 | 0.02 | 0.00 | 9/9/2026 | 9/11/2026 3:59:53 PM EST |
| 17.00 | 2.70 | 5.25 | 3.98 | 4.02 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.46 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:53 PM EST |
| 17.50 | 3.80 | 5.20 | 4.50 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 3:59:53 PM EST |
| 18.00 | 4.35 | 5.50 | 4.93 | 5.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:53 PM EST |
| 18.50 | 4.80 | 6.20 | 5.50 | 5.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:53 PM EST |
| 19.00 | 5.15 | 6.85 | 6.00 | 5.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 3:59:53 PM EST |
| 19.50 | 5.70 | 7.15 | 6.43 | % | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:53 PM EST | |||
| 20.00 | 6.15 | 8.85 | 7.50 | 6.88 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.66 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:53 PM EST |
| 20.50 | 6.65 | 8.15 | 7.40 | 7.58 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:53 PM EST |
| 21.00 | 7.15 | 8.85 | 8.00 | 5.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/11/2026 3:59:53 PM EST |
| 21.50 | 7.65 | 9.05 | 8.35 | % | 0.39 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:53 PM EST | |||
| 22.00 | 8.20 | 9.65 | 8.93 | 8.93 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:53 PM EST |
| 23.00 | 9.20 | 10.85 | 10.03 | % | 0.44 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:53 PM EST |