Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $10.63 as of 3/23/2026 6:40:45 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 | 4.95 | 5.95 | 5.45 | 5.58 | +0.06 | +1.09% | 1.09 | 326 | 885 | 5.17 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 6.00 | 4.45 | 4.95 | 4.70 | 4.68 | +0.18 | +4.00% | 0.78 | 562 | 1,350 | 4.11 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 7.00 | 3.50 | 4.00 | 3.75 | 3.75 | +0.20 | +5.64% | 0.54 | 310 | 106 | 3.51 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 8.00 | 2.60 | 2.90 | 2.75 | 2.98 | +0.28 | +10.37% | 0.34 | 55 | 251 | 2.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 8.50 | 2.15 | 2.43 | 2.29 | 2.34 | +0.30 | +14.71% | 0.27 | 44 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 9.00 | 1.67 | 2.00 | 1.84 | 2.00 | +0.66 | +49.26% | 0.20 | 210 | 311 | 1.88 | 0.99 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 9.50 | 1.19 | 1.41 | 1.30 | 1.40 | +0.34 | +32.08% | 0.14 | 9 | 105 | 1.40 | 0.95 | 0.12 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 10.00 | 0.78 | 0.96 | 0.87 | 0.84 | +0.24 | +40.00% | 0.09 | 552 | 128 | 1.00 | 0.85 | 0.27 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 10.50 | 0.50 | 0.54 | 0.52 | 0.54 | +0.20 | +58.83% | 0.05 | 2,550 | 1,941 | 0.76 | 0.67 | 0.45 | -0.04 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 11.00 | 0.23 | 0.24 | 0.24 | 0.23 | +0.08 | +53.34% | 0.02 | 11,779 | 11,514 | 0.69 | 0.42 | 0.51 | -0.04 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 11.50 | 0.07 | 0.08 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 21,329 | 20,810 | 0.65 | 0.20 | 0.37 | -0.03 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7,034 | 6,133 | 0.67 | 0.08 | 0.19 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 723 | 5,391 | 0.83 | 0.02 | 0.07 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 512 | 1,935 | 0.89 | 0.01 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 68 | 1,310 | 1.04 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 7,772 | 1.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 402 | 1.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 728 | 1.44 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 223 | 1.56 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.68 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,227 | 1.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.09 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 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 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 6 | 3.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 19 | 6 | 2.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 967 | 1.94 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 6,529 | 1.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 2,150 | 1.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 269 | 11,475 | 0.92 | -0.01 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 1,051 | 4,686 | 0.82 | -0.05 | 0.12 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 10.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.12 | -63.16% | 0.01 | 3,842 | 5,662 | 0.74 | -0.15 | 0.27 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 10.50 | 0.17 | 0.19 | 0.18 | 0.18 | -0.19 | -51.36% | 0.02 | 12,133 | 10,423 | 0.72 | -0.33 | 0.45 | -0.04 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 11.00 | 0.39 | 0.42 | 0.41 | 0.40 | -0.32 | -44.45% | 0.04 | 1,664 | 4,199 | 0.67 | -0.58 | 0.51 | -0.04 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 11.50 | 0.70 | 0.84 | 0.77 | 0.76 | -0.33 | -30.28% | 0.07 | 764 | 1,967 | 0.65 | -0.80 | 0.37 | -0.03 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 12.00 | 1.18 | 1.34 | 1.26 | 1.26 | -0.37 | -22.70% | 0.10 | 201 | 3,181 | 1.21 | -0.92 | 0.19 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 12.50 | 1.62 | 1.89 | 1.76 | 1.66 | -0.34 | -17.00% | 0.14 | 70 | 864 | 1.60 | -0.98 | 0.07 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 13.00 | 2.11 | 2.35 | 2.23 | 2.22 | -0.40 | -15.27% | 0.17 | 110 | 496 | 1.75 | -0.99 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 13.50 | 2.60 | 2.85 | 2.73 | 2.64 | -0.42 | -13.73% | 0.20 | 54 | 452 | 1.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 14.00 | 2.97 | 4.20 | 3.59 | 3.15 | -0.29 | -8.43% | 0.26 | 5 | 5 | 4.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 14.50 | 3.55 | 3.80 | 3.68 | 3.67 | -0.41 | -10.05% | 0.25 | 16 | 3 | 2.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 15.00 | 3.90 | 4.30 | 4.10 | 4.30 | -0.17 | -3.81% | 0.27 | 21 | 2 | 2.28 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 15.50 | 4.35 | 5.05 | 4.70 | 4.76 | -0.33 | -6.49% | 0.30 | 9 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 16.00 | 4.80 | 5.60 | 5.20 | 4.81 | -1.10 | -18.62% | 0.33 | 10 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 16.50 | 5.55 | 5.90 | 5.73 | 5.67 | -0.61 | -9.72% | 0.35 | 24 | 3 | 3.20 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 17.00 | 5.85 | 6.40 | 6.13 | 6.15 | -0.44 | -6.68% | 0.36 | 33 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 17.50 | 6.40 | 6.80 | 6.60 | 6.66 | -0.58 | -8.02% | 0.38 | 74 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 18.00 | 6.85 | 7.35 | 7.10 | 7.06 | -0.56 | -7.35% | 0.39 | 262 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 18.50 | 7.30 | 7.75 | 7.53 | 7.54 | -0.67 | -8.17% | 0.41 | 208 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 19.00 | 7.80 | 8.25 | 8.03 | 8.06 | -0.54 | -6.28% | 0.42 | 9 | 3 | 3.05 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 20.00 | 8.80 | 9.40 | 9.10 | 8.75 | -0.87 | -9.05% | 0.45 | 26 | 17 | 4.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 21.00 | 9.65 | 10.30 | 9.98 | 10.40 | -0.20 | -1.89% | 0.48 | 16 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 22.00 | 10.70 | 11.40 | 11.05 | 10.91 | -0.69 | -5.95% | 0.50 | 63 | 45 | 7.29 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 23.00 | 11.80 | 12.40 | 12.10 | 12.29 | -0.31 | -2.46% | 0.53 | 49 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 24.00 | 12.65 | 13.40 | 13.03 | 13.17 | -0.42 | -3.10% | 0.54 | 32 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 25.00 | 13.85 | 14.35 | 14.10 | 13.95 | -0.65 | -4.46% | 0.56 | 66 | 16 | 4.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |