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   0.378 0.356 13.88 -0.25
 
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 0.25 1.86 1.40 0.00 58 534  W   12.5 AAL 0.00 0.01 0.01 0.00 121 3091  W  
AAL 0.85 1.40 0.85 0.00 239 1961  W   13 AAL 0.00 0.01 0.01 0.00 183 22537  W  
AAL 0.17 0.43 0.36 0.00 4970 4448  W   13.5 AAL 0.00 0.01 0.01 0.00 8550 8037  W  
AAL 0.00 0.01 0.01 0.00 7973 14431  W   14 AAL 0.10 0.19 0.13 0.00 4531 9053  W  
AAL 0.00 0.01 0.01 0.00 754 14051  W   14.5 AAL 0.51 1.23 0.68 0.00 711 2152  W  
AAL 0.00 0.01 0.01 0.00 328 13155  W   15 AAL 0.84 1.25 1.14 0.00 170 711  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.18 1.50 1.40 1.40 24 107  W   12.5 AAL 0.02 0.03 0.02 0.00 396 1706  W  
AAL 0.85 1.02 0.93 0.92 348 588  W   13 AAL 0.04 0.06 0.05 0.02 2024 2155  W  
AAL 0.50 0.58 0.55 0.50 2573 1273  W   13.5 AAL 0.13 0.15 0.13 0.10 1646 1962  W  
AAL 0.22 0.24 0.24 0.21 3543 5870  W   14 AAL 0.33 0.35 0.34 0.31 1748 5461  W  
AAL 0.07 0.08 0.07 0.06 6992 4627  W   14.5 AAL 0.67 0.97 0.71 0.66 249 856  W  
AAL 0.02 0.03 0.03 0.01 4662 7693  W   15 AAL 1.12 1.26 1.11 1.11 36 787  W  
 
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 1.28 1.47 1.29 1.48 14 32  W   12.5 AAL 0.04 0.06 0.05 0.02 135 950  W  
AAL 0.94 1.17 0.99 1.03 23 644  W   13 AAL 0.10 0.12 0.12 0.06 176 1151  W  
AAL 0.62 0.74 0.61 0.65 204 645  W   13.5 AAL 0.22 0.25 0.22 0.18 897 617  W  
AAL 0.33 0.37 0.36 0.36 1031 735  W   14 AAL 0.43 0.49 0.45 0.39 399 451  W  
AAL 0.16 0.19 0.17 0.17 332 906  W   14.5 AAL 0.75 1.36 0.74 0.70 95 229  W  
AAL 0.07 0.08 0.07 0.07 148 1293  W   15 AAL 1.16 1.22 1.14 1.09 20 91  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 1.38 1.52 1.52 1.61 10 289  S   12.5 AAL 0.08 0.10 0.08 0.04 246 4465  S  
AAL 1.02 1.10 1.08 1.18 87 5868  S   13 AAL 0.17 0.18 0.17 0.10 1191 20591  S  
AAL 0.72 0.74 0.77 0.81 395 245  S   13.5 AAL 0.30 0.33 0.32 0.22 192 1782  S  
AAL 0.44 0.47 0.45 0.51 790 16966  S   14 AAL 0.52 0.55 0.52 0.41 2906 18644  S  
AAL 0.24 0.27 0.26 0.30 583 2943  S   14.5 AAL 0.83 0.86 0.90 0.69 93 842  S  
AAL 0.12 0.14 0.13 0.16 741 21379  S   15 AAL 1.20 1.29 1.23 1.04 105 8614  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 1.50 1.78 1.45 1.79 13 2  W   12.5 AAL 0.12 0.14 0.13 0.05 83 473  W  
AAL 1.06 1.77 1.14 1.37 4 169  W   13 AAL 0.21 0.24 0.22 0.11 89 299  W  
AAL 0.79 0.83 0.81 0.99 31 94  W   13.5 AAL 0.37 0.39 0.39 0.22 54 2902  W  
AAL 0.51 0.55 0.55 0.68 213 498  W   14 AAL 0.58 0.63 0.61 0.40 25 269  W  
AAL 0.31 0.34 0.32 0.44 152 360  W   14.5 AAL 0.87 1.44 0.88 0.65 5 124  W  
AAL 0.18 0.21 0.20 0.27 1308 670  W   15 AAL 1.25 1.62 1.38 0.96 7 72  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 1.20 1.83 2.15 2.00 0 7  W   12.5 AAL 0.14 0.17 0.16 0.05 234 387  W  
AAL 1.18 1.24 1.23 1.58 7 109  W   13 AAL 0.25 0.28 0.27 0.11 175 308  W  
AAL 0.30 1.06 0.94 1.20 0 148  W   13.5 AAL 0.41 0.45 0.42 0.21 51 432  W  
AAL 0.57 0.62 0.60 0.88 293 189  W   14 AAL 0.64 0.99 0.69 0.37 65 127  W  
AAL 0.37 0.41 0.40 0.62 80 137  W   14.5 AAL 0.93 0.99 0.99 0.58 11 94  W  
AAL 0.23 0.26 0.25 0.42 81 240  W   15 AAL 1.22 1.61 1.40 0.86 33 20  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 0.47 1.89 0.00 2.24 0 0  W   12.5 AAL 0.17 0.21 0.20 0.05 17 26  W  
AAL 1.05 1.39 1.20 1.83 0 4  W   13 AAL 0.29 0.32 0.30 0.10 22 0  W  
AAL 0.54 0.96 0.86 1.45 27 2  W   13.5 AAL 0.45 0.51 0.49 0.19 46 26  W  
AAL 0.60 0.69 0.61 1.11 24 12  W   14 AAL 0.68 0.73 0.75 0.32 12 4  W  
AAL 0.13 0.47 0.44 0.83 12 0  W   14.5 AAL 0.97 1.38 1.03 0.50 52 1  W  
AAL 0.28 0.31 0.28 0.59 45 1  W   15 AAL 1.23 2.05 1.48 0.74 50 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 1.18 1.40 1.40 2.43 94 9613  S   13 AAL 0.38 0.40 0.38 0.07 91 87114  S  
AAL 0.77 0.79 0.78 1.69 1531 9622  S   14 AAL 0.78 0.82 0.80 0.21 470 7852  S  
AAL 0.38 0.40 0.39 1.08 998 24694  S   15 AAL 1.40 1.43 1.43 0.49 42 33297  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.