Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $14.76 as of 7/23/2026 7:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 1.70 | 5.70 | 3.70 | % | 0.37 | 0 | 0 | 2.31 | 0.96 | 0.03 | 0.00 | 7/23/2026 4:00:02 PM EST | |||
| 10.50 | 1.21 | 4.95 | 3.08 | 3.40 | % | 0.29 | 2 | 0 | 1.95 | 0.93 | 0.05 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST | |
| 11.00 | 1.15 | 4.65 | 2.90 | % | 0.26 | 0 | 0 | 1.92 | 0.90 | 0.07 | -0.01 | 7/23/2026 4:00:02 PM EST | |||
| 11.50 | 0.92 | 2.70 | 1.81 | % | 0.16 | 0 | 0 | 0.80 | 0.85 | 0.09 | -0.01 | 7/23/2026 4:00:02 PM EST | |||
| 12.00 | 1.74 | 2.75 | 2.25 | 1.98 | % | 0.19 | 5 | 0 | 0.67 | 0.79 | 0.12 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST | |
| 12.50 | 0.95 | 2.10 | 1.53 | % | 0.12 | 0 | 0 | 0.81 | 0.72 | 0.14 | -0.01 | 7/23/2026 4:00:02 PM EST | |||
| 13.00 | 0.90 | 1.59 | 1.25 | 1.45 | % | 0.10 | 70 | 0 | 0.47 | 0.65 | 0.15 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST | |
| 13.50 | 0.94 | 1.25 | 1.10 | 1.24 | % | 0.08 | 7 | 0 | 0.54 | 0.57 | 0.16 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST | |
| 14.00 | 0.64 | 1.05 | 0.85 | 0.75 | % | 0.06 | 52 | 0 | 0.53 | 0.48 | 0.16 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST | |
| 14.50 | 0.51 | 0.69 | 0.60 | 0.58 | % | 0.04 | 74 | 0 | 0.50 | 0.41 | 0.16 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST | |
| 15.00 | 0.36 | 0.53 | 0.45 | 0.50 | % | 0.03 | 3 | 0 | 0.49 | 0.33 | 0.15 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST | |
| 15.50 | 0.27 | 0.57 | 0.42 | % | 0.03 | 0 | 0 | 0.55 | 0.27 | 0.14 | -0.01 | 7/23/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.76 | 0.21 | 0.12 | -0.01 | 7/23/2026 4:00:02 PM EST | |||
| 16.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.92 | 0.16 | 0.10 | -0.01 | 7/23/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 1.16 | 0.58 | % | 0.03 | 0 | 0 | 1.20 | 0.13 | 0.09 | -0.01 | 7/23/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 2.24 | 1.12 | % | 0.06 | 0 | 0 | 1.86 | 0.10 | 0.07 | -0.01 | 7/23/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.38 | 0.19 | 0.10 | % | 0.01 | 34 | 0 | 0.82 | 0.07 | 0.06 | 0.00 | 7/23/2026 | 7/23/2026 4:00:02 PM EST | |
| 18.50 | 0.00 | 2.21 | 1.11 | % | 0.06 | 0 | 0 | 1.96 | 0.05 | 0.05 | 0.00 | 7/23/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 1.39 | 0.04 | 0.03 | 0.00 | 7/23/2026 4:00:02 PM EST | |||
| 19.50 | 0.00 | 2.19 | 1.10 | % | 0.06 | 0 | 0 | 2.06 | 0.03 | 0.03 | 0.00 | 7/23/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 2.11 | 0.02 | 0.02 | 0.00 | 7/23/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.17 | 1.09 | % | 0.11 | 0 | 0 | 2.39 | -0.04 | 0.03 | 0.00 | 7/23/2026 4:00:02 PM EST | |||
| 10.50 | 0.05 | 0.11 | 0.08 | 0.09 | % | 0.01 | 4 | 0 | 0.54 | -0.07 | 0.05 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST | |
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.88 | -0.10 | 0.07 | -0.01 | 7/23/2026 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.69 | -0.15 | 0.09 | -0.01 | 7/23/2026 4:00:02 PM EST | |||
| 12.00 | 0.20 | 0.36 | 0.28 | 0.36 | % | 0.02 | 3 | 0 | 0.50 | -0.21 | 0.12 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST | |
| 12.50 | 0.37 | 0.74 | 0.56 | 0.52 | % | 0.04 | 36 | 0 | 0.58 | -0.28 | 0.14 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST | |
| 13.00 | 0.50 | 0.70 | 0.60 | 0.64 | % | 0.05 | 28 | 0 | 0.49 | -0.35 | 0.15 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST | |
| 13.50 | 0.78 | 1.02 | 0.90 | 0.87 | % | 0.07 | 42 | 0 | 0.53 | -0.43 | 0.16 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST | |
| 14.00 | 0.98 | 1.38 | 1.18 | % | 0.08 | 0 | 0 | 0.53 | -0.52 | 0.16 | -0.01 | 7/23/2026 4:00:02 PM EST | |||
| 14.50 | 1.32 | 1.63 | 1.48 | 1.42 | % | 0.10 | 14 | 0 | 0.52 | -0.59 | 0.16 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST | |
| 15.00 | 0.54 | 3.90 | 2.22 | % | 0.15 | 0 | 0 | 1.66 | -0.67 | 0.15 | -0.01 | 7/23/2026 4:00:02 PM EST | |||
| 15.50 | 0.32 | 2.53 | 1.43 | % | 0.09 | 0 | 0 | 0.72 | -0.73 | 0.14 | -0.01 | 7/23/2026 4:00:02 PM EST | |||
| 16.00 | 0.65 | 3.25 | 1.95 | % | 0.12 | 0 | 0 | 0.93 | -0.79 | 0.12 | -0.01 | 7/23/2026 4:00:02 PM EST | |||
| 16.50 | 1.16 | 3.80 | 2.48 | 2.94 | % | 0.15 | 34 | 0 | 1.03 | -0.84 | 0.10 | -0.01 | 7/23/2026 | 7/23/2026 4:00:02 PM EST | |
| 17.00 | 1.52 | 5.25 | 3.39 | % | 0.20 | 0 | 0 | 1.63 | -0.87 | 0.09 | -0.01 | 7/23/2026 4:00:02 PM EST | |||
| 17.50 | 1.98 | 6.00 | 3.99 | % | 0.23 | 0 | 0 | 1.83 | -0.90 | 0.07 | -0.01 | 7/23/2026 4:00:02 PM EST | |||
| 18.00 | 2.69 | 6.50 | 4.60 | % | 0.26 | 0 | 0 | 1.89 | -0.93 | 0.06 | 0.00 | 7/23/2026 4:00:02 PM EST | |||
| 18.50 | 3.10 | 7.00 | 5.05 | % | 0.27 | 0 | 0 | 1.95 | -0.95 | 0.05 | 0.00 | 7/23/2026 4:00:02 PM EST | |||
| 19.00 | 4.80 | 7.40 | 6.10 | % | 0.32 | 0 | 0 | 1.96 | -0.96 | 0.03 | 0.00 | 7/23/2026 4:00:02 PM EST | |||
| 19.50 | 4.10 | 7.95 | 6.03 | % | 0.31 | 0 | 0 | 2.04 | -0.97 | 0.03 | 0.00 | 7/23/2026 4:00:02 PM EST | |||
| 20.00 | 4.60 | 8.45 | 6.53 | % | 0.33 | 0 | 0 | 2.09 | -0.98 | 0.02 | 0.00 | 7/23/2026 4:00:02 PM EST |