Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $17.54 as of 6/26/2026 7:20:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.15 | 14.85 | 13.50 | 13.09 | +0.64 | +5.15% | 2.70 | 28 | 737 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 6.00 | 11.25 | 12.25 | 11.75 | 12.15 | +0.45 | +3.85% | 1.96 | 150 | 358 | 6.36 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 7.00 | 9.30 | 12.40 | 10.85 | 10.70 | +0.03 | +0.29% | 1.55 | 141 | 222 | 9.32 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 7.50 | 8.80 | 12.05 | 10.43 | 10.10 | -0.10 | -0.98% | 1.39 | 20 | 61 | 9.13 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 8.00 | 8.35 | 11.15 | 9.75 | 9.62 | +0.16 | +1.70% | 1.22 | 46 | 78 | 7.57 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 8.50 | 7.80 | 11.30 | 9.55 | 9.45 | +0.20 | +2.17% | 1.12 | 62 | 40 | 8.65 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 9.00 | 7.30 | 10.80 | 9.05 | 8.95 | +0.37 | +4.32% | 1.01 | 41 | 41 | 8.15 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 9.50 | 6.80 | 10.30 | 8.55 | 8.27 | +0.28 | +3.51% | 0.90 | 57 | 19 | 7.67 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 10.00 | 6.30 | 9.25 | 7.78 | 7.90 | +0.25 | +3.27% | 0.78 | 14 | 11 | 6.12 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 10.50 | 5.80 | 9.30 | 7.55 | 7.42 | +1.17 | +18.72% | 0.72 | 1 | 6 | 6.81 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 11.00 | 5.30 | 8.80 | 7.05 | 6.30 | 0.00 | 0.00% | 0.64 | 0 | 83 | 6.42 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:57 PM EST |
| 11.50 | 4.75 | 8.30 | 6.53 | 5.80 | +1.00 | +20.84% | 0.57 | 2 | 59 | 6.04 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 12.00 | 4.30 | 7.15 | 5.73 | 5.64 | +0.52 | +10.16% | 0.48 | 5 | 32 | 4.57 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 12.50 | 3.80 | 6.65 | 5.23 | 5.37 | +0.17 | +3.27% | 0.42 | 1 | 105 | 4.27 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 13.00 | 3.30 | 6.00 | 4.65 | 4.70 | 0.00 | 0.00% | 0.36 | 0 | 140 | 3.74 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:57 PM EST |
| 13.50 | 2.82 | 6.30 | 4.56 | 4.22 | +0.02 | +0.48% | 0.34 | 12 | 364 | 4.67 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 14.00 | 3.60 | 5.60 | 4.60 | 3.71 | +0.16 | +4.51% | 0.33 | 33 | 719 | 4.08 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 14.50 | 3.05 | 4.00 | 3.53 | 3.36 | +0.21 | +6.67% | 0.24 | 12 | 2,145 | 3.57 | 1.00 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 15.00 | 2.03 | 3.20 | 2.62 | 2.54 | -0.04 | -1.55% | 0.17 | 160 | 1,030 | 1.46 | 0.97 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 15.50 | 2.17 | 3.20 | 2.69 | 2.43 | +0.45 | +22.73% | 0.17 | 26 | 920 | 2.03 | 0.95 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 16.00 | 1.71 | 2.09 | 1.90 | 1.90 | +0.28 | +17.29% | 0.12 | 195 | 1,146 | 0.92 | 0.91 | 0.11 | -0.02 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 16.50 | 1.34 | 1.54 | 1.44 | 1.32 | +0.12 | +10.00% | 0.09 | 177 | 883 | 0.99 | 0.85 | 0.16 | -0.02 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 17.00 | 0.97 | 1.15 | 1.06 | 1.01 | +0.04 | +4.13% | 0.06 | 693 | 2,198 | 0.57 | 0.77 | 0.23 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 17.50 | 0.62 | 0.70 | 0.66 | 0.65 | +0.15 | +30.00% | 0.04 | 610 | 1,103 | 0.50 | 0.65 | 0.33 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 18.00 | 0.35 | 0.39 | 0.37 | 0.38 | +0.10 | +35.72% | 0.02 | 2,219 | 2,744 | 0.48 | 0.46 | 0.39 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 18.50 | 0.19 | 0.20 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 2,080 | 332 | 0.48 | 0.28 | 0.34 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 19.00 | 0.08 | 0.13 | 0.11 | 0.09 | +0.02 | +28.58% | 0.01 | 495 | 454 | 0.50 | 0.16 | 0.24 | -0.02 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 19.50 | 0.02 | 0.05 | 0.04 | 0.06 | % | 0.00 | 34 | 0 | 0.45 | 0.11 | 0.16 | -0.02 | 6/26/2026 | 6/26/2026 3:59:57 PM EST | |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 203 | 1,449 | 0.53 | 0.06 | 0.10 | -0.01 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 6 | 0.72 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 22.00 | 0.01 | 0.46 | 0.24 | 0.01 | -0.02 | -66.67% | 0.01 | 10 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 9.80 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:57 PM EST | |||
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 9.22 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 2 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST | |
| 9.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.11 | 0 | 1 | 8.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.44 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.08 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.64 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 450 | 1.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 720 | 1.88 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 783 | 1.38 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 457 | 1.33 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 69 | 797 | 1.20 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 846 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 261 | 891 | 0.87 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 814 | 1,969 | 0.76 | -0.03 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 15.50 | 0.02 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 5,488 | 7,355 | 0.73 | -0.05 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 16.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 2,608 | 1,377 | 0.58 | -0.09 | 0.11 | -0.02 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 16.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 2,633 | 628 | 0.52 | -0.15 | 0.16 | -0.02 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 17.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.14 | -53.85% | 0.01 | 3,821 | 2,124 | 0.48 | -0.23 | 0.23 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 17.50 | 0.23 | 0.30 | 0.27 | 0.25 | -0.20 | -44.45% | 0.02 | 951 | 1,206 | 0.45 | -0.35 | 0.33 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 18.00 | 0.45 | 0.54 | 0.50 | 0.48 | -0.27 | -36.00% | 0.03 | 1,081 | 101 | 0.44 | -0.54 | 0.39 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 18.50 | 0.66 | 0.98 | 0.82 | 0.84 | -0.26 | -23.64% | 0.04 | 302 | 189 | 0.45 | -0.72 | 0.34 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 19.00 | 0.12 | 3.30 | 1.71 | 1.57 | 0.00 | 0.00% | 0.09 | 0 | 8 | 2.96 | -0.84 | 0.24 | -0.02 | 6/25/2026 | 6/26/2026 3:59:57 PM EST |
| 19.50 | 0.41 | 3.55 | 1.98 | 1.67 | % | 0.10 | 4 | 0 | 2.82 | -0.89 | 0.16 | -0.02 | 6/26/2026 | 6/26/2026 3:59:57 PM EST | |
| 20.00 | 0.68 | 4.25 | 2.47 | 2.27 | -0.41 | -15.30% | 0.12 | 9 | 44 | 3.22 | -0.94 | 0.10 | -0.01 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 21.00 | 1.56 | 4.95 | 3.26 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.22 | -1.00 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 3:59:57 PM EST |
| 22.00 | 2.56 | 5.90 | 4.23 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:57 PM EST |