Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

AMERICAN AIRLINES GROUP INC. C (AAL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
AAL AMERICAN AIRLINES GROUP INC. C   0.505 0.357 14.22 -0.32
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.29 1.40 1.42 1.22 27 1878  W   13 AAL 0.07 0.08 0.07 0.00 790 4696  W  
AAL 0.89 0.93 0.97 0.73 339 4445  W   13.5 AAL 0.17 0.19 0.17 0.00 1366 3925  W  
AAL 0.58 0.60 0.60 0.29 1722 4151  W   14 AAL 0.34 0.36 0.35 0.06 3882 3911  W  
AAL 0.33 0.34 0.34 0.05 4158 7741  W   14.5 AAL 0.47 0.62 0.62 0.33 4942 1756  W  
AAL 0.18 0.19 0.19 0.00 1524 10677  W   15 AAL 0.93 0.96 0.83 0.78 32 683  W  
AAL 0.09 0.10 0.10 0.00 1367 5224  W   15.5 AAL 1.17 1.39 1.23 1.28 8 212  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.35 1.40 1.56 1.28 148 395  W   13 AAL 0.12 0.14 0.11 0.02 342 992  W  
AAL 0.97 1.16 1.11 0.83 95 1007  W   13.5 AAL 0.24 0.26 0.25 0.07 605 1264  W  
AAL 0.67 0.69 0.69 0.47 1191 1454  W   14 AAL 0.43 0.45 0.44 0.20 1582 1830  W  
AAL 0.43 0.46 0.43 0.22 1885 1784  W   14.5 AAL 0.68 0.70 0.62 0.45 94 495  W  
AAL 0.26 0.27 0.26 0.08 1554 2244  W   15 AAL 1.00 1.03 1.05 0.81 9 394  W  
AAL 0.14 0.16 0.16 0.03 758 1009  W   15.5 AAL 0.80 1.43 1.28 1.26 40 26  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.38 1.53 1.59 1.39 1 637  W   13 AAL 0.16 0.19 0.15 0.04 124 978  W  
AAL 0.89 1.25 1.03 0.97 30 380  W   13.5 AAL 0.20 0.32 0.28 0.12 22 548  W  
AAL 0.73 0.78 0.88 0.62 37 556  W   14 AAL 0.30 0.51 0.48 0.26 39 338  W  
AAL 0.50 0.52 0.58 0.36 141 691  W   14.5 AAL 0.55 0.77 0.67 0.50 7 185  W  
AAL 0.11 0.33 0.35 0.19 120 452  W   15 AAL 1.02 1.09 1.01 0.82 2 89  W  
AAL 0.18 0.21 0.25 0.09 16 226  W   15.5 AAL 1.39 1.57 1.38 1.21 2 15  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.27 1.66 1.60 1.55 675 5071  S   13 AAL 0.21 0.24 0.22 0.06 2676 21166  S  
AAL 1.11 1.15 1.11 1.15 125 31  S   13.5 AAL 0.35 0.36 0.35 0.14 439 49  S  
AAL 0.80 0.83 0.82 0.80 5322 11011  S   14 AAL 0.45 0.55 0.50 0.28 704 18962  S  
AAL 0.55 0.57 0.60 0.52 1188 466  S   14.5 AAL 0.78 0.81 0.75 0.50 572 66  S  
AAL 0.36 0.38 0.41 0.32 1110 21282  S   15 AAL 1.05 1.12 1.08 0.78 446 9933  S  
AAL 0.23 0.25 0.30 0.18 2611 424  S   15.5 AAL 1.29 1.51 1.28 1.14 0 39  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.32 1.80 1.83 1.75 0 121  W   13 AAL 0.27 0.30 0.27 0.07 14 251  W  
AAL 1.13 1.23 1.46 1.35 44 98  W   13.5 AAL 0.35 0.44 0.39 0.15 30 2696  W  
AAL 0.83 0.92 0.97 0.99 14 360  W   14 AAL 0.39 0.63 0.57 0.28 12 268  W  
AAL 0.45 0.79 0.75 0.70 58 285  W   14.5 AAL 0.65 0.88 0.78 0.47 36 138  W  
AAL 0.43 0.49 0.52 0.47 221 420  W   15 AAL 0.96 1.33 1.09 0.72 0 57  W  
AAL 0.30 0.51 0.33 0.30 19 310  W   15.5 AAL 1.31 1.55 1.48 1.03 0 4  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.52 2.00 1.72 1.99 0 84  W   13 AAL 0.29 0.30 0.30 0.07 76 157  W  
AAL 1.22 1.28 1.31 1.58 0 90  W   13.5 AAL 0.43 0.48 0.41 0.14 52 398  W  
AAL 0.91 0.97 1.03 1.22 154 106  W   14 AAL 0.62 0.67 0.62 0.25 1 123  W  
AAL 0.67 0.71 0.77 0.91 48 106  W   14.5 AAL 0.88 0.92 0.82 0.42 7 80  W  
AAL 0.47 0.70 0.53 0.65 20 242  W   15 AAL 0.98 1.23 1.38 0.63 0 3  W  
AAL 0.32 0.36 0.38 0.45 17 169  W   15.5 AAL 1.31 1.82 0.00 0.91 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.38 1.77 1.89 2.90 17 9648  S   13 AAL 0.39 0.41 0.38 0.04 905 88083  S  
AAL 1.10 1.13 1.10 2.12 750 11272  S   14 AAL 0.76 0.79 0.77 0.14 1207 8262  S  
AAL 0.64 0.66 0.70 1.45 487 23713  S   15 AAL 1.29 1.33 1.22 0.34 52 33339  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.