Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $13.13 as of 10/2/2026 7:10:14 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 | 7.75 | 8.90 | 8.33 | 7.97 | -0.14 | -1.73% | 1.67 | 52 | 114 | 8.21 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 6.00 | 6.00 | 8.25 | 7.13 | 7.13 | +0.03 | +0.43% | 1.19 | 15 | 10 | 7.99 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 7.00 | 4.85 | 7.25 | 6.05 | 6.18 | +0.02 | +0.33% | 0.86 | 1 | 5 | 6.75 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 8.00 | 4.05 | 6.90 | 5.48 | 5.04 | -0.01 | -0.20% | 0.69 | 6 | 8 | 7.20 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 9.00 | 3.00 | 5.00 | 4.00 | 4.25 | -0.18 | -4.07% | 0.44 | 1 | 31 | 4.29 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 9.50 | 2.44 | 4.70 | 3.57 | 3.75 | 0.00 | 0.00% | 0.38 | 0 | 3 | 4.29 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:00 PM EST |
| 10.00 | 2.02 | 4.15 | 3.09 | 3.10 | 0.00 | 0.00% | 0.31 | 0 | 27 | 3.81 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 10.50 | 2.04 | 3.10 | 2.57 | 2.54 | -0.15 | -5.58% | 0.24 | 6 | 11 | 2.43 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 11.00 | 1.91 | 2.18 | 2.05 | 1.98 | -0.31 | -13.54% | 0.19 | 156 | 5 | 1.36 | 0.99 | 0.02 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 11.50 | 0.74 | 2.35 | 1.55 | 1.57 | -0.05 | -3.09% | 0.13 | 10 | 14 | 2.23 | 0.96 | 0.09 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 12.00 | 0.98 | 1.11 | 1.05 | 1.02 | -0.21 | -17.08% | 0.09 | 70 | 1,038 | 0.56 | 0.87 | 0.23 | -0.02 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 12.50 | 0.59 | 0.70 | 0.65 | 0.66 | -0.15 | -18.52% | 0.05 | 161 | 116 | 0.57 | 0.70 | 0.38 | -0.02 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 13.00 | 0.32 | 0.34 | 0.33 | 0.33 | -0.18 | -35.30% | 0.03 | 1,127 | 2,257 | 0.50 | 0.49 | 0.44 | -0.03 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 13.50 | 0.15 | 0.17 | 0.16 | 0.16 | -0.12 | -42.86% | 0.01 | 2,952 | 3,507 | 0.51 | 0.29 | 0.38 | -0.02 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 14.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.07 | -50.00% | 0.01 | 2,827 | 3,829 | 0.52 | 0.14 | 0.25 | -0.02 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 14.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 1,742 | 3,153 | 0.54 | 0.06 | 0.13 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 332 | 4,226 | 0.66 | 0.02 | 0.05 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 670 | 0.77 | 0.01 | 0.02 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.88 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.07 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.09 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/2/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST | |||
| 19.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.64 | 0.32 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.96 | 0.48 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.22 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.16 | -64.00% | 0.01 | 1 | 6 | 3.51 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.16 | -53.34% | 0.01 | 1 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.92 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.87 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,312 | 0.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 37 | 1,640 | 0.70 | -0.01 | 0.02 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 408 | 1,790 | 0.55 | -0.04 | 0.09 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 377 | 3,748 | 0.49 | -0.13 | 0.23 | -0.02 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 12.50 | 0.16 | 0.17 | 0.17 | 0.17 | +0.01 | +6.25% | 0.01 | 4,550 | 12,635 | 0.49 | -0.29 | 0.38 | -0.02 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 13.00 | 0.36 | 0.40 | 0.38 | 0.39 | +0.06 | +18.19% | 0.03 | 2,359 | 5,525 | 0.49 | -0.51 | 0.44 | -0.03 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 13.50 | 0.66 | 0.73 | 0.70 | 0.69 | +0.04 | +6.16% | 0.05 | 842 | 2,426 | 0.48 | -0.71 | 0.38 | -0.02 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 14.00 | 1.02 | 1.26 | 1.14 | 1.10 | +0.06 | +5.77% | 0.08 | 156 | 630 | 0.83 | -0.86 | 0.25 | -0.02 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 14.50 | 1.41 | 2.05 | 1.73 | 1.47 | +0.01 | +0.69% | 0.12 | 1 | 214 | 1.49 | -0.94 | 0.13 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 15.00 | 1.72 | 2.89 | 2.31 | 2.02 | +0.27 | +15.43% | 0.15 | 7 | 73 | 2.20 | -0.98 | 0.05 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 15.50 | 2.19 | 3.45 | 2.82 | 2.40 | +0.03 | +1.27% | 0.18 | 2 | 3 | 2.48 | -0.99 | 0.02 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 16.00 | 2.58 | 4.10 | 3.34 | 2.75 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.87 | -1.00 | 0.01 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 16.50 | 3.20 | 4.40 | 3.80 | 3.35 | +0.17 | +5.35% | 0.23 | 2 | 2 | 2.74 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 17.00 | 3.70 | 5.20 | 4.45 | 3.47 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:00 PM EST |
| 17.50 | 3.50 | 6.10 | 4.80 | 3.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:00 PM EST |
| 18.00 | 3.45 | 6.50 | 4.98 | 4.45 | 0.00 | 0.00% | 0.28 | 0 | 3 | 4.09 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:00 PM EST |
| 18.50 | 5.20 | 5.75 | 5.48 | 5.40 | +0.13 | +2.47% | 0.30 | 2 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 19.00 | 5.65 | 6.25 | 5.95 | 5.85 | -0.10 | -1.69% | 0.31 | 2 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 19.50 | 6.10 | 7.30 | 6.70 | 6.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/2/2026 4:00:00 PM EST |
| 20.00 | 6.00 | 8.15 | 7.08 | 6.46 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:00 PM EST |
| 21.00 | 7.70 | 8.85 | 8.28 | 7.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 22.00 | 7.45 | 10.30 | 8.88 | 8.77 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 23.00 | 9.10 | 11.25 | 10.18 | 9.80 | +0.40 | +4.26% | 0.44 | 4 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |