Dark

AAL
American Airlines Group Inc.
stock NASDAQ

At Close

Feb 25, 2026 3:59:58 PM EST

13.31USD+1.255%(+0.16)6,309,144

13.31Bid 18.56Ask 5.25Spread

Pre-market

Feb 25, 2026 9:28:30 AM EST

13.22USD+0.532%(+0.07)139,106

After-hours

Feb 25, 2026 4:27:28 PM EST

13.32USD+0.038%(+0.01)33

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Feb 20, 2026 Feb 27, 2026 Mar 6, 2026 Mar 13, 2026 Mar 20, 2026 Mar 27, 2026 Apr 2, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Feb 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,603	75,303	35,944	138,352

AAL Feb 20, 2026 Exp. - Volume by Strike

Puts

Calls

AAL Feb 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

AAL Feb 20, 2026 Exp. - Max Pain @ $14.00

Puts

Calls

AAL Feb 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
26.00 C	0.01	0.00%	90	81	01-13	AAL260220C00026000
25.00 C	0.03	-25.00%	1	42	01-15	AAL260220C00025000
24.00 C	0.06	+200.00%	2	4	11-03	AAL260220C00024000
23.00 C	0.01	-66.67%	1	289	01-20	AAL260220C00023000
22.00 C	0.01	-75.00%	1	184	02-03	AAL260220C00022000
21.00 C	0.01	-50.00%	10	395	02-18	AAL260220C00021000
20.50 C	0	0%	0			AAL260220C00020500
20.00 C	0.03	+50.00%	1	921	02-20	AAL260220C00020000
19.50 C	0	0%	0			AAL260220C00019500
19.00 C	0.01	-50.00%	1	2,487	02-19	AAL260220C00019000
18.50 C	0.11	+37.50%	5	14	01-22	AAL260220C00018500
18.00 C	0.01	0.00%	7	6,119	02-18	AAL260220C00018000
17.50 C	0.02	+100.00%	2	384	02-17	AAL260220C00017500
17.00 C	0.01	0.00%	3	9,354	02-20	AAL260220C00017000
16.50 C	0.02	+100.00%	2	568	02-20	AAL260220C00016500
16.00 C	0.01	0.00%	31	10,005	02-20	AAL260220C00016000
15.50 C	0.01	0.00%	20	3,661	02-20	AAL260220C00015500
15.00 C	0.01	0.00%	144	16,179	02-20	AAL260220C00015000
14.50 C	0.01	-50.00%	537	5,612	02-20	AAL260220C00014500
14.00 C	0.01	-50.00%	556	15,446	02-20	AAL260220C00014000
13.50 C	0.09	-10.00%	4,473	3,558	02-20	AAL260220C00013500
13.00 C	0.60	+42.86%	583	7,442	02-20	AAL260220C00013000
12.50 C	1.09	+32.93%	10	91	02-20	AAL260220C00012500
12.00 C	1.57	+13.77%	173	3,208	02-20	AAL260220C00012000
11.50 C	2.19	+10.61%	2	6	02-20	AAL260220C00011500
11.00 C	2.59	-13.67%	63	1,301	02-20	AAL260220C00011000
10.50 C	3.04	-4.10%	39	60	02-20	AAL260220C00010500
10.00 C	3.60	+2.27%	49	645	02-20	AAL260220C00010000
9.00 C	4.40	+0.46%	9	350	02-20	AAL260220C00009000
8.00 C	5.58	-5.90%	18	158	02-20	AAL260220C00008000
7.00 C	6.60	+2.48%	21	184	02-20	AAL260220C00007000
6.00 C	7.61	-1.81%	23	191	02-20	AAL260220C00006000
5.00 C	8.61	+1.53%	8	383	02-20	AAL260220C00005000
4.00 C	9.61	+8.10%	22	262	02-20	AAL260220C00004000
3.00 C	10.63	+8.69%	32	322	02-20	AAL260220C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
26.00 P	12.85	+1.18%	1	2	02-20	AAL260220P00026000
25.00 P	11.63	+5.25%	11	1	02-20	AAL260220P00025000
24.00 P	10.65	+7.04%	10	1	02-20	AAL260220P00024000
23.00 P	9.27	+4.75%	18	1	02-20	AAL260220P00023000
22.00 P	8.38	-1.87%	16	3	02-20	AAL260220P00022000
21.00 P	7.48	-1.58%	2	1	02-20	AAL260220P00021000
20.50 P	7.03	+0.14%	8	1	02-20	AAL260220P00020500
20.00 P	6.61	-1.49%	13	4	02-20	AAL260220P00020000
19.50 P	6.05	-2.58%	8	0	02-20	AAL260220P00019500
19.00 P	5.65	+0.89%	6	3	02-20	AAL260220P00019000
18.50 P	5.02	+27.41%	8	1	02-20	AAL260220P00018500
18.00 P	4.52	+6.86%	9	1	02-20	AAL260220P00018000
17.50 P	3.95	+6.76%	10	1	02-20	AAL260220P00017500
17.00 P	3.45	-4.70%	8	2	02-20	AAL260220P00017000
16.50 P	3.01	-3.83%	14	18	02-20	AAL260220P00016500
16.00 P	2.46	-13.38%	34	1,049	02-20	AAL260220P00016000
15.50 P	2.03	-7.73%	26	238	02-20	AAL260220P00015500
15.00 P	1.46	-12.57%	551	10,703	02-20	AAL260220P00015000
14.50 P	0.94	-18.26%	888	3,223	02-20	AAL260220P00014500
14.00 P	0.41	-38.81%	1,903	12,087	02-20	AAL260220P00014000
13.50 P	0.01	-96.00%	3,735	8,604	02-20	AAL260220P00013500
13.00 P	0.01	-83.33%	22,969	38,030	02-20	AAL260220P00013000
12.50 P	0.01	0.00%	9	8,243	02-20	AAL260220P00012500
12.00 P	0.01	0.00%	3	38,150	02-20	AAL260220P00012000
11.50 P	0.01	0.00%	10	344	02-20	AAL260220P00011500
11.00 P	0.01	0.00%	1	18,688	02-20	AAL260220P00011000
10.50 P	0.07	+600.00%	3	178	02-18	AAL260220P00010500
10.00 P	0.01	-80.00%	25	11,936	02-20	AAL260220P00010000
9.00 P	0.01	0.00%	5	18,646	02-19	AAL260220P00009000
8.00 P	0.04	-20.00%	7	3,696	02-19	AAL260220P00008000
7.00 P	0.01	0.00%	1	281	02-20	AAL260220P00007000
6.00 P	0.01	0.00%	5	69	02-20	AAL260220P00006000
5.00 P	0.01	0.00%	4	57	02-20	AAL260220P00005000
4.00 P	0.01	0.00%	2	27	02-20	AAL260220P00004000
3.00 P	0.01	0.00%	6	7	02-20	AAL260220P00003000