AAL Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

12.58

Change

-0.03

Open

12.45

Previous

12.61

High

12.67

Low

12.44

Bid

-

Ask

-

Volume

69,000,922

Trades

-

Dividend

0.10

Yield

0.85%

Ex-Div

Nov 10, 2017

Impl Vol

0.478

Hist Vol

0.453

Opt Volume

41,580

Open Int

2,001,126

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAL 261030C00011500	0.98	1.30	1.05	1.08	40	444	W	11.50	AAL 261030P00011500	0.01	0.02	0.02	0.00	459	5,911	W
AAL 261030C00012000	0.60	0.69	0.55	0.58	267	2,944	W	12.00	AAL 261030P00012000	0.03	0.05	0.04	0.00	449	4,203	W
AAL 261030C00012500	0.23	0.25	0.25	0.16	878	7,264	W	12.50	AAL 261030P00012500	0.14	0.21	0.19	0.08	1,249	3,536	W
AAL 261030C00013000	0.05	0.06	0.05	0.01	1,912	11,676	W	13.00	AAL 261030P00013000	0.46	0.62	0.56	0.43	1,515	2,717	W
AAL 261030C00013500	0.00	0.01	0.01	0.00	305	6,583	W	13.50	AAL 261030P00013500	0.66	1.14	0.95	0.92	55	746	W
AAL 261030C00014000	0.00	3.80	0.01	0.01	11	2,895	W	14.00	AAL 261030P00014000	1.29	1.59	1.46	1.42	23	290	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAL 261106C00011500	1.05	1.30	1.13	1.13	38	43	W	11.50	AAL 261106P00011500	0.05	0.07	0.06	0.03	68	3,211	W
AAL 261106C00012000	0.66	0.80	0.70	0.71	120	459	W	12.00	AAL 261106P00012000	0.13	0.17	0.15	0.11	206	2,678	W
AAL 261106C00012500	0.39	0.45	0.39	0.39	673	2,448	W	12.50	AAL 261106P00012500	0.27	0.38	0.38	0.29	615	3,771	W
AAL 261106C00013000	0.18	0.23	0.21	0.18	744	4,209	W	13.00	AAL 261106P00013000	0.56	0.74	0.66	0.58	1,417	434	W
AAL 261106C00013500	0.08	0.10	0.09	0.07	224	2,393	W	13.50	AAL 261106P00013500	0.93	1.35	1.02	0.96	79	112	W
AAL 261106C00014000	0.02	0.03	0.03	0.02	222	1,415	W	14.00	AAL 261106P00014000	1.27	1.68	1.50	1.42	2	145	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAL 261113C00011500	0.89	1.40	1.22	1.24	3	38	W	11.50	AAL 261113P00011500	0.12	0.15	0.12	0.08	36	1,988	W
AAL 261113C00012000	0.56	1.13	0.86	0.85	14	2,642	W	12.00	AAL 261113P00012000	0.22	0.29	0.25	0.19	38	1,288	W
AAL 261113C00012500	0.54	0.57	0.54	0.54	170	846	W	12.50	AAL 261113P00012500	0.37	0.55	0.51	0.38	22	590	W
AAL 261113C00013000	0.25	0.37	0.32	0.32	113	1,714	W	13.00	AAL 261113P00013000	0.66	0.84	0.79	0.65	13	292	W
AAL 261113C00013500	0.16	0.19	0.17	0.17	54	1,675	W	13.50	AAL 261113P00013500	0.84	1.32	1.07	1.00	11	139	W
AAL 261113C00014000	0.08	0.11	0.09	0.08	12	895	W	14.00	AAL 261113P00014000	1.22	1.76	1.51	1.41	21	494	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAL 261120C00011500	1.27	1.48	1.00	1.37	0	125	S	11.50	AAL 261120P00011500	0.17	0.23	0.20	0.13	166	15,635	S
AAL 261120C00012000	0.85	0.99	0.89	1.00	58	3,331	S	12.00	AAL 261120P00012000	0.31	0.33	0.37	0.25	311	14,095	S
AAL 261120C00012500	0.56	0.68	0.65	0.69	431	860	S	12.50	AAL 261120P00012500	0.49	0.57	0.60	0.43	232	573	S
AAL 261120C00013000	0.39	0.44	0.41	0.45	617	6,122	S	13.00	AAL 261120P00013000	0.76	0.88	0.88	0.69	141	22,358	S
AAL 261120C00013500	0.25	0.29	0.26	0.28	137	7,318	S	13.50	AAL 261120P00013500	0.89	1.47	1.13	1.01	10	161	S
AAL 261120C00014000	0.13	0.17	0.14	0.17	279	35,933	S	14.00	AAL 261120P00014000	1.40	1.90	1.47	1.39	3	9,428	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAL 261127C00011500	0.94	2.06	1.36	1.51	4	22	W	11.50	AAL 261127P00011500	0.24	0.28	0.26	0.15	80	289	W
AAL 261127C00012000	0.76	1.19	0.98	1.15	0	140	W	12.00	AAL 261127P00012000	0.37	0.45	0.39	0.28	170	1,018	W
AAL 261127C00012500	0.29	1.15	0.69	0.84	21	579	W	12.50	AAL 261127P00012500	0.56	0.68	0.61	0.46	76	320	W
AAL 261127C00013000	0.41	0.70	0.50	0.59	139	521	W	13.00	AAL 261127P00013000	0.48	1.24	0.89	0.70	7	85	W
AAL 261127C00013500	0.28	0.37	0.30	0.40	300	676	W	13.50	AAL 261127P00013500	1.05	1.58	1.25	1.00	0	57	W
AAL 261127C00014000	0.18	0.22	0.22	0.26	61	1,093	W	14.00	AAL 261127P00014000	1.33	1.98	1.90	1.34	0	28	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAL 261204C00011500	0.94	2.11	1.49	1.68	1	2	W	11.50	AAL 261204P00011500	0.24	0.39	0.30	0.17	7	88	W
AAL 261204C00012000	0.76	1.40	1.02	1.32	1	52	W	12.00	AAL 261204P00012000	0.36	0.57	0.44	0.29	12	91	W
AAL 261204C00012500	0.33	1.27	0.81	1.00	8	90	W	12.50	AAL 261204P00012500	0.44	0.92	0.60	0.46	35	29	W
AAL 261204C00013000	0.45	0.70	0.56	0.74	1	39	W	13.00	AAL 261204P00013000	0.64	1.07	0.84	0.68	4	210	W
AAL 261204C00013500	0.33	0.39	0.36	0.54	6	199	W	13.50	AAL 261204P00013500	0.84	1.73	1.30	0.96	3	40	W
AAL 261204C00014000	0.04	0.36	0.22	0.37	1	819	W	14.00	AAL 261204P00014000	0.35	2.43	1.97	1.28	0	5	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAL 261218C00010000	2.41	2.95	2.80	3.31	0	1,473	S	10.00	AAL 261218P00010000	0.09	0.14	0.12	0.03	12	43,865	S
AAL 261218C00011000	1.75	2.09	1.90	2.45	1	691	S	11.00	AAL 261218P00011000	0.25	0.30	0.28	0.10	28	9,345	S
AAL 261218C00012000	1.10	1.30	1.23	1.70	122	7,978	S	12.00	AAL 261218P00012000	0.52	0.57	0.59	0.28	64	38,319	S
AAL 261218C00013000	0.66	0.80	0.70	1.09	383	17,375	S	13.00	AAL 261218P00013000	0.87	1.13	1.09	0.60	27	9,293	S
AAL 261218C00014000	0.34	0.40	0.38	0.66	982	11,806	S	14.00	AAL 261218P00014000	1.48	1.87	1.74	1.09	6	3,198	S
AAL 261218C00015000	0.16	0.20	0.18	0.37	242	22,669	S	15.00	AAL 261218P00015000	2.42	2.73	2.54	1.73	1	8,522	S

Below are few quick-links for most popular options chains: