Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AAL AMERICAN AIRLINES GROUP INC. C   0.383 0.563 17.02 -0.04

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 0.98 1.06 1.00 0.00 450 3365  W   16 AAL 0.00 0.01 0.01 0.00 338 5156  W  
AAL 0.48 0.56 0.53 0.00 2014 7948  W   16.5 AAL 0.00 0.01 0.01 0.00 934 6749  W  
AAL 0.03 0.07 0.07 0.00 10841 6471  W   17 AAL 0.01 0.04 0.02 0.00 1493 3024  W  
AAL 0.00 0.01 0.01 0.00 1431 3747  W   17.5 AAL 0.44 0.54 0.51 0.00 1168 1262  W  
AAL 0.00 0.01 0.01 0.00 132 2257  W   18 AAL 0.93 1.05 0.99 0.00 20 463  W  
AAL 0.00 0.01 0.01 0.00 1 1151  W   18.5 AAL 1.42 1.55 1.22 0.00 0 7  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.05 1.15 1.04 1.16 289 828  W   16 AAL 0.06 0.07 0.07 0.13 524 1380  W  
AAL 0.65 0.73 0.68 0.80 769 3474  W   16.5 AAL 0.14 0.16 0.14 0.26 1238 3187  W  
AAL 0.35 0.38 0.38 0.51 1669 5573  W   17 AAL 0.32 0.33 0.33 0.47 1566 751  W  
AAL 0.14 0.17 0.17 0.30 3580 3287  W   17.5 AAL 0.60 0.66 0.62 0.76 1089 648  W  
AAL 0.06 0.08 0.06 0.16 682 1454  W   18 AAL 0.99 1.07 1.13 1.12 2 145  W  
AAL 0.03 0.04 0.03 0.08 196 337  W   18.5 AAL 1.43 1.58 1.55 1.54 11 30  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.19 1.25 1.22 1.39 653 19804  S   16 AAL 0.17 0.18 0.16 0.28 8327 37874  S  
AAL 0.82 0.87 0.83 1.05 226 3658  S   16.5 AAL 0.29 0.30 0.30 0.44 958 1297  S  
AAL 0.53 0.55 0.55 0.78 6644 18037  S   17 AAL 0.47 0.50 0.49 0.66 586 1475  S  
AAL 0.31 0.33 0.31 0.55 1866 4174  S   17.5 AAL 0.75 0.79 0.80 0.94 64 262  S  
AAL 0.17 0.18 0.17 0.38 1698 10480  S   18 AAL 1.09 1.14 1.18 1.26 31 1830  S  
AAL 0.08 0.10 0.08 0.25 74 772  S   18.5 AAL 1.50 1.59 1.69 1.63 4 5  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.26 1.34 1.20 1.61 20 776  W   16 AAL 0.23 0.25 0.28 0.38 92 1907  W  
AAL 0.88 0.99 0.92 1.29 23 647  W   16.5 AAL 0.37 0.40 0.40 0.56 111 424  W  
AAL 0.61 0.67 0.63 1.01 213 1095  W   17 AAL 0.57 0.61 0.62 0.77 25 669  W  
AAL 0.41 0.44 0.38 0.78 94 772  W   17.5 AAL 0.80 0.90 0.93 1.03 16 163  W  
AAL 0.24 0.25 0.23 0.59 70 552  W   18 AAL 1.14 1.25 2.07 1.34 0 14  W  
AAL 0.14 0.15 0.13 0.44 8 133  W   18.5 AAL 1.54 1.65 2.49 1.68 0 29  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.32 1.43 1.49 1.84 41 245  W   16 AAL 0.29 0.34 0.34 0.45 23 204  W  
AAL 0.98 1.08 0.98 1.53 10 1261  W   16.5 AAL 0.44 0.48 0.49 0.62 50 273  W  
AAL 0.70 0.77 0.73 1.25 46 1003  W   17 AAL 0.64 0.68 0.70 0.83 18 263  W  
AAL 0.47 0.53 0.45 1.01 6 333  W   17.5 AAL 0.89 0.98 0.97 1.08 0 58  W  
AAL 0.30 0.35 0.32 0.80 47 284  W   18 AAL 1.21 1.30 1.27 1.36 3 4  W  
AAL 0.19 0.22 0.20 0.63 49 394  W   18.5 AAL 1.56 1.72 1.70 1.67 12 6  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.40 1.52 1.66 2.10 0 45  W   16 AAL 0.37 0.40 0.41 0.49 51 216  W  
AAL 1.08 1.18 1.23 1.78 50 27  W   16.5 AAL 0.52 0.56 0.60 0.65 26 26  W  
AAL 0.80 0.87 0.86 1.50 1 60  W   17 AAL 0.72 0.76 0.71 0.85 1 20  W  
AAL 0.56 0.62 0.54 1.24 139 46  W   17.5 AAL 0.98 1.06 0.93 1.08 14 0  W  
AAL 0.38 0.44 0.42 1.02 17 82  W   18 AAL 1.29 1.40 1.52 1.34 0 4  W  
AAL 0.25 0.29 0.30 0.84 25 417  W   18.5 AAL 1.65 1.75 0.00 1.63 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.56 1.61 1.51 2.37 49 2305  S   16 AAL 0.47 0.49 0.48 0.50 1060 35608  S  
AAL 0.96 0.98 0.97 1.76 949 2519  S   17 AAL 0.85 0.87 0.86 0.84 3747 1205  S  
AAL 0.52 0.53 0.52 1.27 3035 16625  S   18 AAL 1.38 1.44 1.44 1.29 14 34  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.61 1.69 1.62 2.66 1 20  W   16 AAL 0.52 0.55 0.58 0.49 62 21  W  
AAL 1.27 1.36 1.34 2.34 27 3  W   16.5 AAL 0.69 0.72 0.72 0.63 12 2  W  
AAL 1.00 1.06 1.00 2.05 20 22  W   17 AAL 0.90 0.95 0.86 0.80 3 6  W  
AAL 0.76 0.82 0.75 1.78 144 27  W   17.5 AAL 1.15 1.19 1.15 1.00 25 0  W  
AAL 0.55 0.60 0.61 1.54 1 56  W   18 AAL 1.44 1.51 0.00 1.22 0 0  W  
AAL 0.40 0.44 0.40 1.32 27 9  W   18.5 AAL 1.77 1.84 1.80 1.46 1 0  W  
 
2023-05-19 - Calls 2023-05-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.19 2.25 2.22 5.92 3014 12489  S   16 AAL 0.97 1.00 0.98 0.16 18 3637  S  
AAL 1.61 1.64 1.60 5.31 267 5520  S   17 AAL 1.37 1.40 1.41 0.25 104 980  S  
AAL 1.14 1.17 1.11 4.73 65 4070  S   18 AAL 1.89 1.93 1.98 0.38 200 507  S  


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


Data Provided by HistoricalOptionData.com
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.