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   0.444 0.375 10.68 -0.05

 
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 0.99 1.35 1.21 1.19 63 83  S   9.5 AAL 0.01 0.02 0.01 0.00 181 1122  S  
AAL 0.69 0.74 0.74 0.71 477 2354  S   10 AAL 0.03 0.04 0.03 0.02 2178 20007  S  
AAL 0.30 0.32 0.31 0.32 6956 2345  S   10.5 AAL 0.12 0.14 0.12 0.12 1199 9276  S  
AAL 0.10 0.11 0.11 0.09 12304 26033  S   11 AAL 0.40 0.43 0.42 0.39 2098 73470  S  
AAL 0.03 0.04 0.04 0.02 4195 10154  S   11.5 AAL 0.63 0.87 0.80 0.82 309 3049  S  
AAL 0.02 0.03 0.02 0.00 2217 30879  S   12 AAL 1.31 1.51 1.30 1.30 62 10515  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.22 1.29 1.28 1.26 33 36  W   9.5 AAL 0.07 0.08 0.07 0.01 164 1891  W  
AAL 0.84 0.91 0.88 0.81 205 227  W   10 AAL 0.15 0.18 0.16 0.06 624 2160  W  
AAL 0.52 0.55 0.56 0.44 952 841  W   10.5 AAL 0.33 0.35 0.34 0.19 3623 9492  W  
AAL 0.29 0.32 0.31 0.20 1522 1468  W   11 AAL 0.59 0.64 0.60 0.44 2953 13924  W  
AAL 0.15 0.17 0.17 0.07 2097 7175  W   11.5 AAL 0.95 1.42 0.92 0.81 60 755  W  
AAL 0.08 0.09 0.09 0.02 739 3139  W   12 AAL 1.16 1.46 1.35 1.26 17 888  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 0.98 1.52 1.22 1.36 0 8  W   9.5 AAL 0.09 0.12 0.12 0.02 117 286  W  
AAL 0.87 0.94 0.93 0.92 423 375  W   10 AAL 0.20 0.21 0.20 0.09 50 727  W  
AAL 0.59 0.62 0.60 0.57 67 483  W   10.5 AAL 0.37 0.40 0.39 0.22 263 8994  W  
AAL 0.36 0.38 0.37 0.31 688 1008  W   11 AAL 0.64 0.67 0.66 0.45 46 912  W  
AAL 0.20 0.22 0.21 0.15 438 1538  W   11.5 AAL 0.98 1.02 1.02 0.78 13 393  W  
AAL 0.12 0.13 0.13 0.06 300 2112  W   12 AAL 1.18 1.56 1.47 1.19 1 125  W  
 
2024-08-09 - Calls 2024-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.31 1.58 1.33 1.49 15 1  W   9.5 AAL 0.12 0.13 0.12 0.03 77 947  W  
AAL 0.95 0.99 0.99 1.07 16 64  W   10 AAL 0.22 0.26 0.25 0.10 40 476  W  
AAL 0.62 0.67 0.66 0.71 115 104  W   10.5 AAL 0.41 0.45 0.39 0.23 791 1703  W  
AAL 0.40 0.43 0.42 0.43 468 449  W   11 AAL 0.54 0.71 0.68 0.44 64 350  W  
AAL 0.24 0.27 0.26 0.24 118 464  W   11.5 AAL 0.91 1.15 1.01 0.73 157 107  W  
AAL 0.14 0.16 0.15 0.12 89 1406  W   12 AAL 1.21 2.03 1.50 1.10 0 146  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.01 1.04 1.02 1.23 25051 1230  S   10 AAL 0.26 0.28 0.28 0.10 2885 20350  S  
AAL 0.45 0.46 0.46 0.58 1837 14962  S   11 AAL 0.71 0.73 0.72 0.40 423 56162  S  
AAL 0.17 0.18 0.18 0.21 3838 55868  S   12 AAL 1.44 1.47 1.42 0.99 86 23808  S  
 
2024-08-23 - Calls 2024-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.00 1.47 0.00 1.84 0 0  W   9.5 AAL 0.16 0.19 0.18 0.04 40 85  W  
AAL 1.03 1.29 1.07 1.42 66 26  W   10 AAL 0.29 0.32 0.30 0.09 124 123  W  
AAL 0.73 0.80 0.79 1.06 56 61  W   10.5 AAL 0.48 0.51 0.47 0.19 47 329  W  
AAL 0.49 0.52 0.50 0.75 91 380  W   11 AAL 0.74 0.79 0.76 0.35 113 163  W  
AAL 0.32 0.35 0.33 0.50 160 241  W   11.5 AAL 1.07 1.12 1.09 0.57 70 97  W  
AAL 0.20 0.22 0.20 0.32 45 547  W   12 AAL 1.43 1.70 1.45 0.86 1 63  W  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 0.76 2.61 1.48 2.05 1 0  W   9.5 AAL 0.18 0.22 0.18 0.04 16 11  W  
AAL 1.07 1.13 1.30 1.64 26 25  W   10 AAL 0.32 0.34 0.32 0.08 14 13  W  
AAL 0.76 0.81 0.80 1.27 5 215  W   10.5 AAL 0.51 0.55 0.52 0.16 48 4  W  
AAL 0.54 0.57 0.54 0.94 66 1034  W   11 AAL 0.77 0.81 0.80 0.30 2 15  W  
AAL 0.35 0.39 0.38 0.68 104 127  W   11.5 AAL 1.09 1.19 1.16 0.48 2 0  W  
AAL 0.23 0.26 0.24 0.46 16 25  W   12 AAL 0.88 1.59 1.54 0.73 0 15  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.19 1.22 1.22 2.45 357 2153  S   10 AAL 0.41 0.44 0.41 0.04 2395 175604  S  
AAL 0.66 0.68 0.66 1.72 2137 6387  S   11 AAL 0.87 0.89 0.87 0.14 563 30769  S  
AAL 0.34 0.35 0.34 1.12 1586 13256  S   12 AAL 1.54 1.60 1.59 0.36 50 95331  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.