Options Chain for AMERICAN AIRLINES GROUP INC COM (AAL) - $15.29 as of 8/12/2026 10:40:39 AM 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 | 9.85 | 10.30 | 10.08 | 10.43 | +0.03 | +0.29% | 2.02 | 1 | 389 | 7.74 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 6.00 | 8.90 | 9.30 | 9.10 | 9.50 | +0.07 | +0.75% | 1.52 | 2 | 75 | 7.04 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 7.00 | 8.00 | 8.30 | 8.15 | 8.12 | -0.28 | -3.34% | 1.16 | 9 | 152 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 8.00 | 7.10 | 7.30 | 7.20 | 7.20 | -0.12 | -1.64% | 0.90 | 7 | 124 | 9.34 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 9.00 | 6.10 | 6.30 | 6.20 | 6.37 | +0.01 | +0.16% | 0.69 | 3 | 238 | 8.41 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 9.50 | 5.60 | 5.85 | 5.73 | 5.85 | -0.08 | -1.35% | 0.60 | 3 | 15 | 7.96 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 10.00 | 5.10 | 5.50 | 5.30 | 5.40 | 0.00 | 0.00% | 0.53 | 2 | 162 | 7.54 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 10.50 | 4.40 | 5.60 | 5.00 | 4.94 | 0.00 | 0.00% | 0.48 | 0 | 15 | 6.85 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 11.00 | 3.95 | 5.05 | 4.50 | 4.43 | 0.00 | 0.00% | 0.41 | 0 | 37 | 6.33 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 11.50 | 3.40 | 4.60 | 4.00 | 3.98 | 0.00 | 0.00% | 0.35 | 0 | 14 | 5.70 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 12.00 | 2.90 | 4.10 | 3.50 | 3.48 | 0.00 | 0.00% | 0.29 | 0 | 67 | 5.35 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 12.50 | 2.40 | 3.55 | 2.98 | 2.91 | 0.00 | 0.00% | 0.24 | 0 | 27 | 3.07 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 13.00 | 2.00 | 2.95 | 2.48 | 2.46 | 0.00 | 0.00% | 0.19 | 0 | 71 | 4.09 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 13.50 | 1.61 | 2.36 | 1.99 | 1.84 | 0.00 | 0.00% | 0.15 | 0 | 297 | 3.32 | 1.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 14.00 | 1.11 | 1.33 | 1.22 | 1.48 | 0.00 | 0.00% | 0.09 | 0 | 111 | 2.53 | 0.97 | 0.08 | -0.01 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 14.50 | 0.63 | 1.37 | 1.00 | 0.97 | 0.00 | 0.00% | 0.07 | 0 | 329 | 1.30 | 0.86 | 0.26 | -0.03 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 15.00 | 0.30 | 0.39 | 0.35 | 0.31 | -0.12 | -27.91% | 0.02 | 17 | 1,024 | 0.61 | 0.65 | 0.53 | -0.05 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 15.50 | 0.09 | 0.15 | 0.12 | 0.14 | -0.04 | -22.23% | 0.01 | 130 | 2,336 | 0.53 | 0.34 | 0.61 | -0.05 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 16.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 249 | 7,614 | 0.51 | 0.12 | 0.39 | -0.03 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 16.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 3,507 | 0.52 | 0.03 | 0.15 | -0.01 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,754 | 0.68 | 0.00 | 0.03 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,382 | 0.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 0.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,497 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 711 | 1.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:06 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:06 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:06 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.81 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:06 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 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 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 4:00:06 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:06 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:06 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 717 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,279 | 0.74 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 3,883 | 0.56 | -0.03 | 0.08 | -0.01 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 14.50 | 0.03 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 23 | 2,298 | 0.40 | -0.14 | 0.26 | -0.03 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 15.00 | 0.14 | 0.17 | 0.16 | 0.14 | +0.01 | +7.70% | 0.01 | 195 | 3,039 | 0.38 | -0.35 | 0.53 | -0.05 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 15.50 | 0.42 | 0.49 | 0.46 | 0.44 | +0.15 | +51.73% | 0.03 | 9 | 2,867 | 0.31 | -0.66 | 0.61 | -0.05 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 16.00 | 0.58 | 0.90 | 0.74 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 1,183 | 0.78 | -0.88 | 0.39 | -0.03 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 16.50 | 1.19 | 1.41 | 1.30 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 183 | 2.00 | -0.97 | 0.15 | -0.01 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 17.00 | 1.35 | 1.89 | 1.62 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 139 | 2.32 | -1.00 | 0.03 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 17.50 | 1.65 | 2.40 | 2.03 | 1.49 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:06 PM EST |
| 18.00 | 2.04 | 2.96 | 2.50 | 2.59 | -0.08 | -3.00% | 0.14 | 1 | 4 | 2.94 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 18.50 | 2.40 | 3.60 | 3.00 | 2.97 | -0.23 | -7.19% | 0.16 | 1 | 3 | 4.25 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 19.00 | 2.90 | 4.10 | 3.50 | 3.91 | 0.00 | 0.00% | 0.18 | 0 | 5 | 4.47 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 19.50 | 3.40 | 4.60 | 4.00 | 4.37 | 0.00 | 0.00% | 0.21 | 0 | 9 | 4.59 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 20.00 | 3.90 | 5.10 | 4.50 | 4.65 | 0.00 | 0.00% | 0.23 | 0 | 3 | 5.18 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 20.50 | 4.40 | 5.60 | 5.00 | 5.11 | 0.00 | 0.00% | 0.24 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 21.00 | 4.90 | 5.90 | 5.40 | 6.09 | +0.44 | +7.79% | 0.26 | 1 | 4 | 4.98 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 21.50 | 5.25 | 6.75 | 6.00 | 6.07 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.36 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 22.00 | 5.75 | 6.90 | 6.33 | 6.50 | 0.00 | 0.00% | 0.29 | 0 | 17 | 5.63 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 22.50 | 6.25 | 7.75 | 7.00 | 6.94 | -0.21 | -2.94% | 0.31 | 2 | 2 | 7.16 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 23.00 | 6.75 | 7.90 | 7.33 | 7.35 | -0.45 | -5.77% | 0.32 | 2 | 3 | 7.32 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:06 PM EST |
| 23.50 | 7.25 | 8.75 | 8.00 | 8.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:06 PM EST |
| 24.00 | 7.75 | 9.25 | 8.50 | 9.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:06 PM EST |