Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $13.05 as of 5/8/2026 7:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.85 | 9.60 | 9.23 | 9.19 | -0.01 | -0.11% | 2.31 | 1 | 31 | 6.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 5.00 | 7.85 | 8.90 | 8.38 | 8.25 | +0.07 | +0.86% | 1.68 | 4 | 11 | 6.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 6.00 | 6.80 | 7.90 | 7.35 | 7.24 | +0.95 | +15.11% | 1.22 | 3 | 7 | 5.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 7.00 | 6.00 | 6.55 | 6.28 | 6.24 | +0.12 | +1.97% | 0.90 | 2 | 797 | 3.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 7.50 | 5.55 | 6.20 | 5.88 | 5.72 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 8.00 | 4.85 | 5.75 | 5.30 | 5.32 | +0.53 | +11.07% | 0.66 | 5 | 60 | 3.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 8.50 | 4.35 | 5.30 | 4.83 | 4.82 | 0.00 | 0.00% | 0.57 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 9.00 | 4.10 | 4.50 | 4.30 | 4.23 | -0.16 | -3.65% | 0.48 | 5 | 191 | 2.50 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 9.50 | 3.45 | 4.20 | 3.83 | 3.68 | +1.45 | +65.03% | 0.40 | 1 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 10.00 | 3.25 | 3.55 | 3.40 | 3.31 | +0.01 | +0.31% | 0.34 | 38 | 1,693 | 1.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 10.50 | 2.54 | 2.92 | 2.73 | 1.67 | 0.00 | 0.00% | 0.26 | 0 | 27 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 11.00 | 2.26 | 2.43 | 2.35 | 2.25 | +0.04 | +1.81% | 0.21 | 919 | 3,319 | 1.38 | 0.99 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 11.50 | 1.75 | 1.95 | 1.85 | 1.82 | +0.25 | +15.93% | 0.16 | 191 | 2,669 | 1.03 | 0.96 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 12.00 | 1.35 | 1.40 | 1.38 | 1.38 | +0.13 | +10.40% | 0.11 | 1,624 | 21,216 | 0.46 | 0.91 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 12.50 | 0.88 | 0.99 | 0.94 | 0.92 | +0.08 | +9.53% | 0.08 | 715 | 6,233 | 0.48 | 0.81 | 0.28 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 13.00 | 0.51 | 0.57 | 0.54 | 0.57 | +0.06 | +11.77% | 0.04 | 2,175 | 18,694 | 0.48 | 0.65 | 0.41 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 13.50 | 0.26 | 0.29 | 0.28 | 0.26 | -0.02 | -7.15% | 0.02 | 6,757 | 6,570 | 0.48 | 0.44 | 0.45 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 14.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.01 | -7.70% | 0.01 | 2,702 | 12,643 | 0.48 | 0.25 | 0.34 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 14.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 156 | 1,115 | 0.51 | 0.14 | 0.22 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 820 | 57,803 | 0.56 | 0.08 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 10 | 0.62 | 0.04 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 16.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 193 | 6,431 | 0.69 | 0.02 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 1 | 1.06 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 29 | 4,395 | 0.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 3,193 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,845 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,806 | 1.28 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,535 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 719 | 1.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 65 | 3.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 664 | 3.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11,696 | 1.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 14,280 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 74 | 1,995 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 23,261 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 43 | 3,439 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 522 | 38,989 | 0.74 | -0.01 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 846 | 15,123 | 0.66 | -0.04 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 12.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1,326 | 19,965 | 0.58 | -0.09 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 12.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 1,312 | 13,137 | 0.54 | -0.19 | 0.28 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 13.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.13 | -38.24% | 0.02 | 4,384 | 19,556 | 0.50 | -0.35 | 0.41 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 13.50 | 0.41 | 0.48 | 0.45 | 0.47 | -0.13 | -21.67% | 0.03 | 2,332 | 2,007 | 0.47 | -0.56 | 0.45 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 14.00 | 0.73 | 0.89 | 0.81 | 0.88 | -0.07 | -7.37% | 0.06 | 220 | 13,351 | 0.51 | -0.75 | 0.34 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 14.50 | 1.15 | 1.34 | 1.25 | 1.28 | -0.12 | -8.58% | 0.09 | 25 | 21 | 0.72 | -0.86 | 0.22 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 15.00 | 1.62 | 1.84 | 1.73 | 1.73 | -0.11 | -5.98% | 0.12 | 103 | 2,479 | 0.88 | -0.92 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 15.50 | 1.88 | 2.56 | 2.22 | % | 0.14 | 0 | 0 | 1.44 | -0.96 | 0.08 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 16.00 | 2.59 | 3.05 | 2.82 | 2.78 | 0.00 | 0.00% | 0.18 | 0 | 127 | 1.59 | -0.98 | 0.04 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 16.50 | 2.90 | 3.55 | 3.23 | % | 0.20 | 0 | 0 | 1.73 | -1.00 | 0.01 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 17.00 | 3.40 | 4.20 | 3.80 | 3.87 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 18.00 | 4.35 | 4.85 | 4.60 | 5.97 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 19.00 | 5.35 | 5.95 | 5.65 | 7.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 20.00 | 6.30 | 6.95 | 6.63 | 8.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 21.00 | 7.35 | 7.95 | 7.65 | 9.27 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 22.00 | 8.35 | 8.95 | 8.65 | 10.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 23.00 | 9.35 | 10.15 | 9.75 | 11.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 24.00 | 10.35 | 11.15 | 10.75 | 12.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 25.00 | 11.35 | 12.15 | 11.75 | % | 0.47 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST |