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   0.495 0.413 17.6 -0.78
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.11 1.39 1.25 1.12 166 411  S   16.5 AAL 0.05 0.06 0.05 0.01 383 4145  S  
AAL 0.70 0.79 0.75 0.67 3939 17632  S   17 AAL 0.12 0.14 0.14 0.06 6608 14202  S  
AAL 0.39 0.42 0.44 0.32 2709 3885  S   17.5 AAL 0.27 0.30 0.29 0.21 4644 4561  S  
AAL 0.18 0.22 0.18 0.11 7327 35995  S   18 AAL 0.55 0.59 0.53 0.51 1863 4945  S  
AAL 0.06 0.09 0.09 0.03 4042 1765  S   18.5 AAL 0.94 1.09 0.92 0.92 187 362  S  
AAL 0.03 0.04 0.03 0.01 2122 14355  S   19 AAL 1.40 1.49 1.51 1.40 881 5680  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.38 1.45 1.48 1.25 131 239  W   16.5 AAL 0.28 0.31 0.30 0.10 507 1016  W  
AAL 1.06 1.13 1.13 0.87 76 1684  W   17 AAL 0.44 0.47 0.44 0.21 397 999  W  
AAL 0.78 0.81 0.79 0.56 430 2315  W   17.5 AAL 0.64 0.68 0.67 0.40 385 204  W  
AAL 0.55 0.57 0.55 0.33 1171 1717  W   18 AAL 0.91 0.95 0.88 0.67 102 467  W  
AAL 0.37 0.40 0.40 0.18 264 2521  W   18.5 AAL 1.23 1.30 1.30 1.02 88 203  W  
AAL 0.24 0.27 0.26 0.09 188 2791  W   19 AAL 1.60 1.69 1.80 1.43 8 52  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.51 1.58 1.42 1.43 38 5365  W   16.5 AAL 0.37 0.40 0.42 0.17 126 396  W  
AAL 1.19 1.22 1.20 1.07 32 253  W   17 AAL 0.54 0.57 0.55 0.31 88 661  W  
AAL 0.90 0.93 0.92 0.76 146 299  W   17.5 AAL 0.75 0.79 0.72 0.50 103 415  W  
AAL 0.65 0.70 0.69 0.52 608 4582  W   18 AAL 1.02 1.06 1.06 0.75 20 280  W  
AAL 0.47 0.51 0.53 0.34 202 9836  W   18.5 AAL 1.33 1.74 1.39 1.07 4 175  W  
AAL 0.33 0.36 0.36 0.21 635 729  W   19 AAL 1.68 1.89 1.67 1.43 2 107  W  
 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.47 1.75 1.49 1.63 6 54  W   16.5 AAL 0.41 0.68 0.50 0.22 15 230  W  
AAL 1.28 1.43 1.25 1.27 66 477  W   17 AAL 0.62 0.78 0.60 0.36 11 278  W  
AAL 1.00 1.05 0.96 0.97 85 123  W   17.5 AAL 0.84 0.92 0.84 0.54 7 49  W  
AAL 0.76 0.79 0.82 0.71 489 472  W   18 AAL 1.10 1.17 1.24 0.78 16 145  W  
AAL 0.57 0.78 0.63 0.51 11 72  W   18.5 AAL 1.41 1.51 1.37 1.07 1 96  W  
AAL 0.42 0.45 0.38 0.35 8 130  W   19 AAL 1.75 2.39 1.30 1.40 0 74  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.68 1.79 1.75 1.85 43 170  W   16.5 AAL 0.50 0.55 0.57 0.24 39 88  W  
AAL 1.01 1.54 1.26 1.50 12 120  W   17 AAL 0.68 0.80 0.77 0.38 265 250  W  
AAL 1.08 1.13 1.15 1.19 37 80  W   17.5 AAL 0.79 0.96 1.02 0.55 125 93  W  
AAL 0.79 0.89 0.82 0.92 18 124  W   18 AAL 1.17 1.30 1.28 0.77 73 27  W  
AAL 0.65 0.69 0.68 0.70 73 149  W   18.5 AAL 1.43 1.54 1.34 1.03 0 4  W  
AAL 0.48 0.53 0.47 0.52 8 31  W   19 AAL 1.81 1.86 1.45 1.33 0 3  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.42 1.47 1.51 1.75 473 2616  S   17 AAL 0.74 0.79 0.75 0.37 380 7463  S  
AAL 0.92 0.95 0.95 1.15 897 22331  S   18 AAL 1.22 1.37 1.22 0.73 48 4610  S  
AAL 0.55 0.59 0.57 0.71 2116 4548  S   19 AAL 1.85 2.00 1.91 1.24 12 771  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.48 2.09 1.86 2.39 1 0  W   16.5 AAL 0.61 0.67 0.50 0.24 1 0  W  
AAL 1.50 1.57 1.47 2.03 33 101  W   17 AAL 0.80 0.86 0.90 0.35 10 0  W  
AAL 1.24 1.30 1.19 1.71 8 76  W   17.5 AAL 1.03 1.09 1.14 0.49 6 0  W  
AAL 1.00 1.05 0.93 1.41 13 95  W   18 AAL 1.29 1.59 1.38 0.67 25 25  W  
AAL 0.79 0.84 0.75 1.16 6 85  W   18.5 AAL 1.58 1.64 1.52 0.88 2 50  W  
AAL 0.62 0.68 0.63 0.93 1 86  W   19 AAL 1.91 2.00 1.50 1.12 0 75  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.78 2.01 1.81 3.08 201 3205  S   17 AAL 1.03 1.07 1.04 0.23 190 2435  S  
AAL 1.27 1.31 1.32 2.41 806 46378  S   18 AAL 1.52 1.56 1.58 0.43 242 2791  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.