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   0.331 0.356 14.4 -0.08
 
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 1.12 2.00 1.45 0.00 38 1527  W   13 AAL 0.00 0.01 0.01 0.00 30 3258  W  
AAL 0.72 1.27 0.91 0.00 1003 1861  W   13.5 AAL 0.00 0.01 0.01 0.00 81 3081  W  
AAL 0.38 0.42 0.44 0.00 1499 5783  W   14 AAL 0.00 0.01 0.01 0.00 192 3312  W  
AAL 0.00 0.01 0.01 0.00 2639 9727  W   14.5 AAL 0.08 0.28 0.29 0.00 2304 1402  W  
AAL 0.00 0.01 0.01 0.00 461 4309  W   15 AAL 0.43 1.24 0.60 0.00 127 1260  W  
AAL 0.00 0.01 0.01 0.00 21 1261  W   15.5 AAL 0.59 2.76 1.09 0.00 22 92  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 1.41 1.75 1.44 1.42 202 5150  S   13 AAL 0.02 0.03 0.03 0.00 1064 20784  S  
AAL 0.92 0.96 0.99 0.94 902 1095  S   13.5 AAL 0.03 0.04 0.04 0.02 128 3800  S  
AAL 0.50 0.53 0.51 0.52 2272 18105  S   14 AAL 0.10 0.11 0.10 0.10 1657 20309  S  
AAL 0.20 0.22 0.20 0.22 2889 6593  S   14.5 AAL 0.29 0.31 0.30 0.30 2193 1956  S  
AAL 0.06 0.07 0.06 0.07 1173 29672  S   15 AAL 0.63 0.93 0.65 0.65 32 8554  S  
AAL 0.02 0.03 0.02 0.02 216 3637  S   15.5 AAL 0.99 1.22 1.13 1.09 16 42  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 1.44 1.49 1.65 1.51 0 167  W   13 AAL 0.04 0.05 0.05 0.02 20 628  W  
AAL 0.94 1.17 1.04 1.06 43 303  W   13.5 AAL 0.08 0.10 0.09 0.07 65 5706  W  
AAL 0.59 0.65 0.63 0.68 41 871  W   14 AAL 0.18 0.21 0.20 0.18 78 796  W  
AAL 0.32 0.35 0.35 0.38 205 1435  W   14.5 AAL 0.39 0.42 0.37 0.39 77 319  W  
AAL 0.15 0.16 0.15 0.19 438 2197  W   15 AAL 0.70 0.75 0.74 0.69 2 106  W  
AAL 0.06 0.07 0.07 0.08 239 552  W   15.5 AAL 1.12 1.17 1.08 1.08 1 397  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 0.90 1.72 1.50 1.65 22 120  W   13 AAL 0.05 0.08 0.08 0.04 15 891  W  
AAL 1.04 1.29 1.07 1.22 6 225  W   13.5 AAL 0.13 0.14 0.13 0.10 45 1025  W  
AAL 0.68 0.72 0.71 0.84 13 755  W   14 AAL 0.25 0.27 0.25 0.22 13 459  W  
AAL 0.42 0.45 0.45 0.54 98 2132  W   14.5 AAL 0.47 0.50 0.49 0.41 16 297  W  
AAL 0.22 0.24 0.22 0.32 220 1855  W   15 AAL 0.76 0.81 0.80 0.69 1 178  W  
AAL 0.11 0.12 0.11 0.18 112 472  W   15.5 AAL 1.15 1.22 1.26 1.03 0 4  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.52 2.17 1.62 1.83 0 5  W   13 AAL 0.09 0.11 0.10 0.05 10 668  W  
AAL 1.11 1.18 1.15 1.41 8 104  W   13.5 AAL 0.17 0.20 0.18 0.12 31 625  W  
AAL 0.77 0.81 0.80 1.03 12 243  W   14 AAL 0.32 0.35 0.33 0.23 37 346  W  
AAL 0.49 0.52 0.50 0.72 27 404  W   14.5 AAL 0.54 0.57 0.54 0.41 131 157  W  
AAL 0.28 0.31 0.29 0.48 49 516  W   15 AAL 0.82 0.86 0.85 0.65 0 98  W  
AAL 0.16 0.18 0.16 0.30 8 388  W   15.5 AAL 1.20 1.46 1.25 0.95 1 28  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.49 1.84 0.00 2.04 0 0  W   13 AAL 0.13 0.15 0.14 0.06 24 1079  W  
AAL 1.21 1.27 1.21 1.63 1 51  W   13.5 AAL 0.24 0.27 0.27 0.12 37 258  W  
AAL 0.82 1.10 0.86 1.25 1 274  W   14 AAL 0.39 0.50 0.40 0.22 5 51  W  
AAL 0.58 0.80 0.60 0.93 46 405  W   14.5 AAL 0.61 0.65 0.62 0.37 69 275  W  
AAL 0.36 0.40 0.38 0.66 9 331  W   15 AAL 0.89 0.94 0.83 0.58 0 13  W  
AAL 0.22 0.27 0.22 0.45 11 96  W   15.5 AAL 1.24 1.45 1.27 0.85 1 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 1.63 1.68 1.64 2.30 5 10263  S   13 AAL 0.17 0.19 0.18 0.05 160 92713  S  
AAL 0.92 0.94 0.92 1.51 47 14050  S   14 AAL 0.43 0.45 0.43 0.20 176 11836  S  
AAL 0.42 0.44 0.43 0.88 249 37496  S   15 AAL 0.94 0.96 0.93 0.50 39 34654  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.59 1.94 0.00 2.59 0 0  Q   13 AAL 0.20 0.24 0.21 0.05 117 3  Q  
AAL 1.32 1.38 1.48 2.18 0 25  Q   13.5 AAL 0.32 0.38 0.33 0.09 1 10  Q  
AAL 0.98 1.05 1.15 1.80 0 25  Q   14 AAL 0.48 0.52 0.50 0.16 6 24  Q  
AAL 0.70 0.77 0.73 1.45 1 0  Q   14.5 AAL 0.70 0.89 0.00 0.27 0 0  Q  
AAL 0.49 0.54 0.50 1.14 16 5  Q   15 AAL 0.97 1.03 0.00 0.42 0 0  Q  
AAL 0.32 0.57 0.41 0.87 1 0  Q   15.5 AAL 1.32 1.40 1.31 0.61 200 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.27 1.94 2.05 3.68 0 345  S   13 AAL 0.35 0.36 0.36 0.02 33 21398  S  
AAL 1.22 1.24 1.21 2.90 13 2481  S   14 AAL 0.67 0.69 0.67 0.07 56 4681  S  
AAL 0.71 0.73 0.74 2.18 185 2257  S   15 AAL 1.17 1.19 1.19 0.18 11 2828  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.