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   0.363 0.362 14.11 0.15

 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.11 1.18 1.17 1.12 46 365  W   13 AAL 0.01 0.02 0.01 0.00 300 698  W  
AAL 0.63 0.70 0.67 0.63 572 756  W   13.5 AAL 0.04 0.05 0.05 0.02 656 1839  W  
AAL 0.28 0.30 0.30 0.25 4110 3058  W   14 AAL 0.15 0.17 0.16 0.13 2045 2313  W  
AAL 0.08 0.09 0.08 0.05 3850 5441  W   14.5 AAL 0.45 0.48 0.44 0.44 135 1637  W  
AAL 0.02 0.03 0.03 0.01 644 1542  W   15 AAL 0.87 0.92 0.89 0.89 23 774  W  
AAL 0.01 0.02 0.01 0.00 266 1375  W   15.5 AAL 1.32 1.56 1.41 1.38 73 729  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.16 1.29 1.08 1.17 1 94  Q   13 AAL 0.03 0.04 0.03 0.02 85 466  Q  
AAL 0.73 0.77 0.76 0.74 40 312  Q   13.5 AAL 0.10 0.11 0.09 0.09 207 1125  Q  
AAL 0.40 0.42 0.40 0.40 5355 4901  Q   14 AAL 0.25 0.26 0.25 0.25 958 651  Q  
AAL 0.18 0.20 0.18 0.18 1204 953  Q   14.5 AAL 0.53 0.56 0.55 0.52 43 2234  Q  
AAL 0.07 0.08 0.08 0.07 347 1737  Q   15 AAL 0.92 1.12 0.95 0.91 6 687  Q  
AAL 0.03 0.04 0.03 0.02 205 2137  Q   15.5 AAL 1.37 1.43 1.60 1.36 0 277  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.22 1.35 1.23 1.32 25 119  W   13 AAL 0.07 0.08 0.08 0.06 247 245  W  
AAL 0.81 0.85 0.82 0.91 12 85  W   13.5 AAL 0.16 0.18 0.17 0.15 26 309  W  
AAL 0.48 0.52 0.49 0.58 31 437  W   14 AAL 0.33 0.34 0.34 0.31 7566 413  W  
AAL 0.26 0.27 0.27 0.34 310 568  W   14.5 AAL 0.59 0.63 0.57 0.56 25 433  W  
AAL 0.12 0.14 0.12 0.18 249 2100  W   15 AAL 0.79 1.05 0.97 0.90 1 481  W  
AAL 0.06 0.07 0.06 0.09 207 674  W   15.5 AAL 1.20 1.44 1.59 1.30 0 303  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.22 1.32 1.27 1.49 13 88  W   13 AAL 0.11 0.13 0.11 0.08 85 2227  W  
AAL 0.89 0.93 0.94 1.09 44 58  W   13.5 AAL 0.22 0.24 0.24 0.17 50 833  W  
AAL 0.57 0.62 0.58 0.76 197 331  W   14 AAL 0.40 0.43 0.42 0.33 79 314  W  
AAL 0.35 0.38 0.36 0.49 831 485  W   14.5 AAL 0.64 0.71 0.69 0.55 32 269  W  
AAL 0.19 0.21 0.20 0.30 196 413  W   15 AAL 0.81 1.22 1.14 0.85 0 207  W  
AAL 0.09 0.12 0.11 0.17 443 205  W   15.5 AAL 1.42 1.67 1.46 1.21 12 70  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.35 1.40 1.35 1.69 67 587  S   13 AAL 0.18 0.19 0.19 0.09 326 6457  S  
AAL 0.99 1.03 1.04 1.30 24 0  S   13.5 AAL 0.31 0.32 0.32 0.18 126 0  S  
AAL 0.69 0.71 0.68 0.95 803 6278  S   14 AAL 0.50 0.51 0.51 0.32 713 9160  S  
AAL 0.45 0.47 0.46 0.67 639 0  S   14.5 AAL 0.76 0.79 0.78 0.51 180 0  S  
AAL 0.28 0.29 0.28 0.45 710 7581  S   15 AAL 1.09 1.11 1.12 0.78 249 1268  S  
AAL 0.16 0.17 0.17 0.29 156 0  S   15.5 AAL 1.43 1.71 0.00 1.10 0 0  S  
 
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 1.45 1.80 1.50 1.93 11 205  W   13 AAL 0.25 0.29 0.28 0.09 33 125  W  
AAL 1.10 1.24 1.12 1.53 4 17  W   13.5 AAL 0.40 0.44 0.41 0.16 25 157  W  
AAL 0.80 0.84 0.83 1.18 242 213  W   14 AAL 0.60 0.64 0.62 0.29 11 109  W  
AAL 0.56 0.60 0.57 0.88 147 101  W   14.5 AAL 0.86 0.90 0.98 0.46 0 118  W  
AAL 0.37 0.41 0.38 0.63 497 77  W   15 AAL 1.17 1.22 1.17 0.68 1 129  W  
AAL 0.24 0.26 0.26 0.44 43 91  W   15.5 AAL 1.27 1.59 1.65 0.96 0 29  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 1.60 1.63 1.59 2.85 532 4458  S   13 AAL 0.37 0.40 0.37 0.05 138 13008  S  
AAL 0.98 1.01 0.98 2.09 127 7410  S   14 AAL 0.74 0.77 0.76 0.16 78 7027  S  
AAL 0.54 0.56 0.54 1.43 840 13845  S   15 AAL 1.28 1.33 1.33 0.37 50 7866  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.