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   0.572 0.516 9.9 0.05
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.33 1.78 1.41 1.40 22 304  W   8.5 AAL 0.01 0.02 0.02 0.01 2549 4952  W  
AAL 0.91 0.96 0.92 0.90 54 2331  W   9 AAL 0.02 0.03 0.02 0.00 2083 32243  W  
AAL 0.48 0.52 0.47 0.43 1113 4496  W   9.5 AAL 0.08 0.10 0.09 0.03 4976 6711  W  
AAL 0.18 0.20 0.19 0.11 6799 17542  W   10 AAL 0.26 0.30 0.29 0.21 894 2023  W  
AAL 0.04 0.06 0.05 0.01 4300 7745  W   10.5 AAL 0.00 0.86 0.62 0.61 79 567  W  
AAL 0.00 0.02 0.01 0.00 1050 15986  W   11 AAL 0.56 1.52 1.21 1.10 36 588  W  
 
2025-05-09 - Calls 2025-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.28 1.55 1.40 1.43 5 75  W   8.5 AAL 0.03 0.05 0.05 0.01 121 680  W  
AAL 0.98 1.06 1.01 0.97 610 837  W   9 AAL 0.08 0.10 0.09 0.04 1267 2175  W  
AAL 0.60 0.63 0.62 0.57 81 1983  W   9.5 AAL 0.18 0.22 0.20 0.15 854 1051  W  
AAL 0.30 0.33 0.32 0.29 1637 1797  W   10 AAL 0.38 0.42 0.41 0.36 49 834  W  
AAL 0.13 0.14 0.13 0.12 399 6869  W   10.5 AAL 0.70 0.76 0.87 0.69 7 184  W  
AAL 0.05 0.06 0.06 0.04 181 1070  W   11 AAL 0.92 1.16 1.13 1.11 3 130  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.43 1.73 1.49 1.50 11 230  S   8.5 AAL 0.08 0.10 0.09 0.03 57 1080  S  
AAL 1.07 1.15 1.12 1.07 201 2636  S   9 AAL 0.15 0.18 0.17 0.09 443 17829  S  
AAL 0.51 0.75 0.72 0.70 63 1109  S   9.5 AAL 0.29 0.32 0.31 0.22 30067 3685  S  
AAL 0.42 0.48 0.44 0.42 369 11358  S   10 AAL 0.44 0.57 0.50 0.44 88 26126  S  
AAL 0.23 0.25 0.24 0.23 347 6350  S   10.5 AAL 0.77 0.84 0.87 0.74 85 88  S  
AAL 0.12 0.14 0.12 0.11 250 19634  S   11 AAL 1.08 1.43 1.22 1.12 47 6768  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.41 2.00 1.57 1.60 30 1887  W   8.5 AAL 0.15 0.18 0.18 0.05 703 851  W  
AAL 0.78 1.23 1.16 1.18 65 486  W   9 AAL 0.25 0.28 0.27 0.13 1947 1376  W  
AAL 0.83 0.87 0.85 0.83 171 397  W   9.5 AAL 0.41 0.45 0.42 0.27 100 1044  W  
AAL 0.56 0.59 0.68 0.55 238 1453  W   10 AAL 0.45 0.66 0.63 0.48 55 141  W  
AAL 0.34 0.38 0.34 0.34 323 797  W   10.5 AAL 0.89 0.95 0.91 0.76 220 70  W  
AAL 0.21 0.23 0.22 0.20 95 727  W   11 AAL 0.86 1.51 1.38 1.11 5 46  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 0.83 1.87 1.51 1.72 0 35  W   8.5 AAL 0.11 0.21 0.20 0.07 97 1319  W  
AAL 1.02 1.27 1.25 1.31 103 140  W   9 AAL 0.14 0.32 0.30 0.15 253 643  W  
AAL 0.68 0.93 0.90 0.96 77 401  W   9.5 AAL 0.26 0.50 0.47 0.29 164 220  W  
AAL 0.61 0.65 0.65 0.68 231 682  W   10 AAL 0.67 0.71 0.72 0.49 70 751  W  
AAL 0.40 0.44 0.50 0.46 69 842  W   10.5 AAL 0.75 1.00 1.19 0.75 0 42  W  
AAL 0.24 0.28 0.26 0.29 104 1132  W   11 AAL 1.23 1.35 1.48 1.08 1 58  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.12 2.06 0.00 1.85 0 0  W   8.5 AAL 0.00 0.24 0.24 0.08 151 92  W  
AAL 1.08 1.33 1.22 1.46 15 37  W   9 AAL 0.20 0.38 0.34 0.17 60 151  W  
AAL 0.93 1.08 0.85 1.11 25 151  W   9.5 AAL 0.29 0.55 0.52 0.30 26 60  W  
AAL 0.46 0.92 0.63 0.82 34 120  W   10 AAL 0.24 0.77 0.80 0.48 15 49  W  
AAL 0.46 0.55 0.50 0.58 16 57  W   10.5 AAL 0.30 1.06 1.11 0.73 0 17  W  
AAL 0.09 0.40 0.31 0.40 76 220  W   11 AAL 1.13 1.40 1.48 1.02 6 2  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.20 1.50 1.31 1.79 39 2263  S   9 AAL 0.43 0.45 0.45 0.16 335 12719  S  
AAL 0.80 0.82 0.82 1.14 215 16719  S   10 AAL 0.82 0.86 0.85 0.43 15029 76686  S  
AAL 0.40 0.43 0.40 0.67 281 12533  S   11 AAL 1.42 1.67 1.43 0.88 8 17556  S  
 
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 1.49 1.65 1.60 2.66 21 1447  S   9 AAL 0.58 0.61 0.61 0.10 89 1992  S  
AAL 1.01 1.04 1.03 1.99 590 9407  S   10 AAL 0.98 1.04 1.05 0.26 18 28446  S  
AAL 0.61 0.64 0.62 1.43 1112 22814  S   11 AAL 1.59 1.80 1.74 0.52 1 602  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.