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   0.558 0.529 12.94 1.48
 
2025-07-11 - Calls 2025-07-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.39 1.49 1.46 0.00 4157 9946  W   11.5 AAL 0.00 0.01 0.01 0.00 7363 17995  W  
AAL 0.94 0.99 0.99 0.00 11213 12876  W   12 AAL 0.00 0.01 0.01 0.00 6689 22159  W  
AAL 0.47 0.50 0.50 0.00 16598 18889  W   12.5 AAL 0.03 0.04 0.04 0.00 5690 223  W  
AAL 0.14 0.17 0.16 0.00 17190 3561  W   13 AAL 0.18 0.19 0.19 0.00 4675 36  W  
AAL 0.03 0.04 0.04 0.00 10203 12029  W   13.5 AAL 0.54 0.60 0.56 0.00 660 0  W  
AAL 0.00 0.02 0.01 0.00 1860 200  W   14 AAL 1.02 1.13 0.86 0.00 180 23  W  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.45 1.54 1.51 1.48 1323 3782  S   11.5 AAL 0.04 0.05 0.04 0.02 3033 15963  S  
AAL 1.05 1.09 1.07 1.03 8755 47789  S   12 AAL 0.09 0.10 0.10 0.07 10863 27074  S  
AAL 0.68 0.70 0.70 0.65 3222 6183  S   12.5 AAL 0.21 0.22 0.22 0.19 4155 18  S  
AAL 0.38 0.40 0.39 0.36 56057 65712  S   13 AAL 0.42 0.44 0.44 0.40 8606 920  S  
AAL 0.21 0.22 0.22 0.17 33494 405  S   13.5 AAL 0.73 0.75 0.72 0.71 474 7  S  
AAL 0.11 0.12 0.11 0.07 4181 23041  S   14 AAL 1.11 1.22 1.02 1.11 164 141  S  
 
2025-07-25 - Calls 2025-07-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.62 1.67 1.67 1.58 828 1902  W   11.5 AAL 0.16 0.17 0.17 0.07 620 1742  W  
AAL 1.23 1.27 1.25 1.17 1187 4079  W   12 AAL 0.27 0.29 0.27 0.16 2198 358  W  
AAL 0.90 0.94 0.93 0.82 977 2361  W   12.5 AAL 0.42 0.45 0.44 0.30 1226 90  W  
AAL 0.63 0.67 0.68 0.55 2363 2003  W   13 AAL 0.65 0.68 0.65 0.52 253 7  W  
AAL 0.42 0.45 0.50 0.34 786 1051  W   13.5 AAL 0.88 1.03 0.93 0.81 111 1  W  
AAL 0.28 0.30 0.30 0.20 8471 15284  W   14 AAL 1.29 1.40 1.20 1.17 7 2  W  
 
2025-08-01 - Calls 2025-08-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.64 1.72 1.70 1.72 373 1037  W   11.5 AAL 0.19 0.22 0.20 0.12 280 510  W  
AAL 1.29 1.34 1.31 1.33 467 878  W   12 AAL 0.31 0.35 0.32 0.22 373 227  W  
AAL 0.97 1.01 1.00 0.99 178 344  W   12.5 AAL 0.48 0.52 0.48 0.38 339 23  W  
AAL 0.72 0.74 0.75 0.72 1185 652  W   13 AAL 0.69 0.75 0.65 0.59 220 14  W  
AAL 0.49 0.53 0.52 0.50 518 253  W   13.5 AAL 0.98 1.07 0.98 0.86 25 8  W  
AAL 0.34 0.37 0.38 0.33 493 334  W   14 AAL 1.32 1.48 1.51 1.19 2 5  W  
 
2025-08-08 - Calls 2025-08-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.72 1.77 1.86 1.88 118 290  W   11.5 AAL 0.23 0.26 0.22 0.15 115 261  W  
AAL 1.35 1.39 1.44 1.50 90 270  W   12 AAL 0.36 0.39 0.37 0.26 75 59  W  
AAL 1.01 1.07 1.05 1.17 201 215  W   12.5 AAL 0.54 0.57 0.55 0.42 46 1  W  
AAL 0.76 0.80 0.78 0.89 352 298  W   13 AAL 0.76 0.80 0.73 0.62 23 3  W  
AAL 0.55 0.58 0.58 0.66 198 199  W   13.5 AAL 1.04 1.11 0.99 0.88 26 0  W  
AAL 0.38 0.41 0.44 0.47 126 141  W   14 AAL 1.38 1.48 1.34 1.18 102 0  W  
 
2025-08-15 - Calls 2025-08-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.41 1.45 1.42 1.69 6321 35637  S   12 AAL 0.41 0.43 0.41 0.28 1333 35216  S  
AAL 0.82 0.85 0.89 1.07 2492 9224  S   13 AAL 0.81 0.84 0.83 0.62 300 7742  S  
AAL 0.45 0.46 0.47 0.63 7323 16400  S   14 AAL 1.42 1.47 1.42 1.14 110 320  S  
 
2025-08-22 - Calls 2025-08-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.81 1.86 1.79 2.27 11 95  W   11.5 AAL 0.30 0.36 0.29 0.18 140 22  W  
AAL 1.45 1.50 1.54 1.90 165 171  W   12 AAL 0.44 0.48 0.42 0.29 274 77  W  
AAL 1.14 1.19 1.20 1.57 233 68  W   12.5 AAL 0.62 0.68 0.60 0.43 468 9  W  
AAL 0.86 0.92 0.99 1.27 80 27  W   13 AAL 0.85 0.90 0.82 0.61 132 1  W  
AAL 0.65 0.69 0.68 1.02 37 20  W   13.5 AAL 1.12 1.22 0.00 0.82 0 0  W  
AAL 0.43 0.53 0.52 0.80 74 106  W   14 AAL 1.45 1.52 1.39 1.08 50 0  W  
 
2025-09-19 - Calls 2025-09-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.65 1.72 1.72 2.92 2891 8046  S   12 AAL 0.63 0.65 0.60 0.22 188 19815  S  
AAL 1.12 1.15 1.14 2.27 838 8589  S   13 AAL 1.05 1.08 1.06 0.42 166 1016  S  
AAL 0.71 0.74 0.72 1.72 2373 10360  S   14 AAL 1.64 1.67 1.57 0.71 21 97  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.