AAL
American Airlines Group, Inc. - Common Stock$14.79+2.18%1d
Quote Jul 27 3:45 PM ET
EquityNASDAQUSDEarnings Oct 22 est.
120-session history2026-02-03 – 2026-07-27
Volatility
Realized (sessions)
7
64.6%
30
51.6%
90
56.5%
GARCH (sessions)
21
63.7%
30
62.7%
45
61.2%
IV30 ATM · rank
Rank
—
IV30: 54.0%
IV rank: 31/60 daily IV30 observations
Window 2026-06-03 → 2026-07-17 (31 obs.)
Latest options snapshot is 6 trading sessions behind (2026-07-17 to 2026-07-28). Showing the latest available snapshot.
Chain uses snapshot spot $15.15 from 2026-07-17. Quote Jul 27 3:45 PM ET: $14.79. Greeks and IV−GARCH comparisons match the snapshot.
Options Chain & Vol Surface (31/31) · 2026-07-17
E
Implied volatility by strike · 14 DTE · dashed line = fitted smile
Calls
Fitted smile
Excluded (not fit)
| Strike | Mid | Delta | IV | IV − Fit | Fit IV | GARCH | IV - GARCH | Bid | Ask | Last | Spread | Ann. ROI | Theta | Vol | OI |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| $5.00 | $9.72 | 0.988 | 284.4% | — | — | 65.0% | +219.3% | $9.25 | $10.20 | $10.17 | 9.8% | — | -0.0096 | 3 | 595 |
| $6.00 | $9.07 | 0.986 | 240.6% | — | — | 65.0% | +175.6% | $8.95 | $9.20 | $9.19 | 2.8% | — | -0.0095 | 9 | 549 |
| $7.00 | $8.07 | 0.984 | 203.1% | — | — | 65.0% | +138.1% | $7.95 | $8.20 | $8.30 | 3.1% | — | -0.0093 | 1 | 570 |
| $8.00 | $7.10 | 0.968 | 196.9% | -26.1% | 223.0% | 65.0% | +131.8% | $6.95 | $7.25 | $7.20 | 4.2% | — | -0.0157 | 5 | 367 |
| $8.50 | $6.53 | 0.965 | 180.5% | -20.6% | 201.1% | 65.0% | +115.4% | $6.30 | $6.75 | $6.69 | 6.9% | — | -0.0155 | 2 | 311 |
| $9.00 | $6.08 | 0.977 | 143.8% | — | — | 65.0% | +78.7% | $5.95 | $6.20 | $6.63 | 4.1% | — | -0.0092 | 2 | 237 |
| $9.50 | $5.58 | 0.958 | 150.8% | -10.8% | 161.6% | 65.0% | +85.8% | $5.40 | $5.75 | $6.40 | 6.3% | — | -0.0151 | 2 | 148 |
| $10.00 | $5.25 | 0.955 | 136.7% | -7.0% | 143.7% | 65.0% | +71.7% | $4.95 | $5.55 | $5.30 | 11.4% | — | -0.0148 | 5 | 38 |
| $10.50 | $4.85 | 0.922 | 147.7% | +20.6% | 127.1% | 65.0% | +82.6% | $4.05 | $5.65 | $6.00 | 33.0% | — | -0.0238 | 4 | 9 |
| $11.00 | $4.13 | 0.928 | 122.7% | +11.0% | 111.7% | 65.0% | +57.6% | $3.95 | $4.30 | $4.20 | 8.5% | — | -0.0189 | 8 | 49 |
| $11.50 | $3.80 | 0.919 | 109.4% | +11.9% | 97.5% | 65.0% | +44.3% | $3.10 | $4.50 | $4.71 | 36.8% | — | -0.0184 | 1 | 7 |
| $12.00 | $3.30 | 0.909 | 96.5% | +11.7% | 84.8% | 65.0% | +31.5% | $2.60 | $4.00 | $3.75 | 42.4% | — | -0.0178 | 1 | 31 |
| $12.50 | $2.64 | 0.811 | 131.3% | +57.5% | 73.8% | 65.0% | +66.2% | $2.13 | $3.15 | $3.03 | 38.6% | — | -0.0385 | 2 | 20 |
| $13.00 | $2.18 | 0.826 | 93.0% | +28.1% | 64.8% | 65.0% | +27.9% | $1.90 | $2.46 | $2.92 | 25.7% | — | -0.0263 | 40 | 242 |
| $13.50 | $1.81 | 0.853 | 60.2% | +1.8% | 58.4% | 65.0% | -4.9% | $1.63 | $1.99 | $1.81 | 19.9% | — | -0.0158 | 22 | 49 |
| $14.00 | $1.39 | 0.784 | 56.3% | +1.3% | 55.0% | 65.0% | -8.8% | $1.30 | $1.48 | $1.30 | 12.9% | — | -0.0185 | 19 | 129 |
| $14.50 | $1.08 | 0.672 | 59.6% | +4.9% | 54.7% | 65.0% | -5.5% | $0.94 | $1.23 | $1.04 | 26.7% | — | -0.0237 | 9 | 143 |
| $15.00 | $0.72 | 0.564 | 53.1% | -4.3% | 57.4% | 65.0% | -11.9% | $0.69 | $0.76 | $0.72 | 9.7% | — | -0.0230 | 165 | 244 |
| $15.50 | $0.51 | 0.441 | 54.1% | -8.2% | 62.3% | 65.0% | -10.9% | $0.47 | $0.55 | $0.53 | 15.7% | 87.8% | -0.0232 | 165 | 284 |
| $16.00 | $0.33 | 0.325 | 53.7% | -15.2% | 68.9% | 65.0% | -11.3% | $0.31 | $0.36 | $0.33 | 14.9% | 57.6% | -0.0210 | 318 | 373 |
| $16.50 | $0.32 | 0.272 | 64.1% | -12.4% | 76.5% | 65.0% | -1.0% | $0.20 | $0.43 | $0.22 | 73.0% | 54.2% | -0.0229 | 66 | 316 |
| $17.00 | $0.15 | 0.161 | 55.7% | -29.0% | 84.6% | 65.0% | -9.4% | $0.12 | $0.17 | $0.14 | 34.5% | 25.0% | -0.0147 | 21 | 640 |
| $17.50 | $0.09 | 0.106 | 56.1% | -37.1% | 93.2% | 65.0% | -9.0% | $0.06 | $0.12 | $0.09 | 66.7% | 15.5% | -0.0111 | 6 | 305 |
| $18.00 | $0.07 | 0.080 | 59.8% | -42.1% | 101.9% | 65.0% | -5.3% | $0.06 | $0.08 | $0.05 | 28.6% | 12.0% | -0.0096 | 321 | 1,534 |
| $18.50 | $0.06 | 0.062 | 63.3% | -47.4% | 110.6% | 65.0% | -1.7% | $0.04 | $0.07 | $0.11 | 54.5% | 9.5% | -0.0083 | 17 | 691 |
| $19.00 | $0.04 | 0.041 | 63.7% | -55.7% | 119.4% | 65.0% | -1.4% | $0.02 | $0.05 | $0.04 | 85.7% | 6.0% | -0.0060 | 23 | 1,005 |
| $20.00 | $0.05 | 0.046 | 80.1% | -56.6% | 136.7% | 65.0% | +15.1% | $0.02 | $0.08 | $0.01 | 120.0% | 8.6% | -0.0083 | 9 | 481 |
| $21.00 | $0.09 | 0.061 | 100.8% | — | — | 65.0% | +35.8% | $0.00 | $0.17 | $0.03 | 200.0% | 14.6% | -0.0129 | 1 | 685 |
| $21.50 | $0.38 | 0.159 | 154.9% | — | — | 65.0% | +89.9% | $0.00 | $0.75 | $0.12 | 200.0% | 64.5% | -0.0400 | 1 | 1 |
| $22.00 | $0.11 | 0.065 | 116.4% | -53.5% | 169.9% | 65.0% | +51.4% | $0.01 | $0.20 | $0.19 | 181.0% | 18.1% | -0.0157 | 2 | 458 |
| $23.00 | $0.38 | 0.146 | 173.6% | — | — | 65.0% | +108.6% | $0.00 | $0.75 | $0.06 | 200.0% | 64.5% | -0.0423 | 1 | 93 |