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   0.384 0.365 15.24 0.45

 
2024-02-23 - Calls 2024-02-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.22 1.28 1.19 0.00 401 1492  W   14 AAL 0.00 0.01 0.01 0.00 67 1847  W  
AAL 0.72 0.77 0.76 0.00 507 1506  W   14.5 AAL 0.01 0.02 0.01 0.00 19547 22105  W  
AAL 0.27 0.29 0.27 0.00 7202 17384  W   15 AAL 0.04 0.05 0.05 0.00 5127 10064  W  
AAL 0.03 0.04 0.03 0.00 3176 5243  W   15.5 AAL 0.29 0.34 0.31 0.00 246 162  W  
AAL 0.00 0.01 0.01 0.00 127 2497  W   16 AAL 0.75 0.79 0.77 0.00 26 38  W  
AAL 0.00 0.01 0.01 0.00 18 1314  W   16.5 AAL 1.24 1.29 1.33 0.00 11 14  W  
 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.21 1.33 1.25 1.28 251 659  W   14 AAL 0.03 0.04 0.03 0.01 362 3473  W  
AAL 0.81 0.89 0.83 0.83 119 777  W   14.5 AAL 0.08 0.09 0.08 0.06 1313 10754  W  
AAL 0.45 0.47 0.45 0.46 3522 10218  W   15 AAL 0.20 0.21 0.21 0.19 4538 1440  W  
AAL 0.20 0.22 0.21 0.21 3023 5014  W   15.5 AAL 0.44 0.47 0.44 0.44 237 37  W  
AAL 0.08 0.09 0.09 0.08 585 4322  W   16 AAL 0.62 0.97 0.86 0.80 32 35  W  
AAL 0.03 0.04 0.04 0.02 119 719  W   16.5 AAL 1.04 1.50 1.31 1.25 13 3  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.33 1.41 1.36 1.40 22 346  W   14 AAL 0.11 0.12 0.12 0.05 168 497  W  
AAL 0.97 1.01 1.00 0.98 736 1472  W   14.5 AAL 0.20 0.23 0.22 0.13 134 687  W  
AAL 0.64 0.67 0.65 0.63 1463 2780  W   15 AAL 0.37 0.40 0.40 0.27 102 418  W  
AAL 0.39 0.41 0.41 0.37 1226 1341  W   15.5 AAL 0.62 0.65 0.65 0.51 35 142  W  
AAL 0.22 0.24 0.23 0.20 546 1518  W   16 AAL 0.94 0.98 0.98 0.83 26 25  W  
AAL 0.11 0.13 0.13 0.09 43 391  W   16.5 AAL 1.27 1.56 1.55 1.22 1 0  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.40 1.50 1.44 1.56 518 27150  S   14 AAL 0.17 0.18 0.17 0.08 721 44885  S  
AAL 1.06 1.09 1.08 1.16 31 2040  S   14.5 AAL 0.29 0.31 0.29 0.16 217 210  S  
AAL 0.75 0.76 0.76 0.81 1113 80847  S   15 AAL 0.47 0.49 0.47 0.31 585 4740  S  
AAL 0.50 0.52 0.50 0.54 799 466  S   15.5 AAL 0.72 0.75 0.75 0.53 221 188  S  
AAL 0.31 0.32 0.31 0.33 2158 29061  S   16 AAL 1.03 1.05 1.03 0.81 86 1896  S  
AAL 0.18 0.19 0.19 0.19 124 53  S   16.5 AAL 1.39 1.43 0.00 1.17 0 0  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.49 1.54 1.48 1.76 8 114  W   14 AAL 0.21 0.23 0.22 0.09 34 227  W  
AAL 1.13 1.16 1.15 1.36 69 668  W   14.5 AAL 0.34 0.36 0.34 0.18 137 126  W  
AAL 0.81 0.84 0.82 1.02 64 407  W   15 AAL 0.52 0.55 0.53 0.31 215 75  W  
AAL 0.57 0.59 0.59 0.73 66 248  W   15.5 AAL 0.77 0.80 0.80 0.51 410 217  W  
AAL 0.36 0.40 0.39 0.50 188 494  W   16 AAL 1.06 1.11 1.08 0.76 2 99  W  
AAL 0.24 0.26 0.24 0.32 183 89  W   16.5 AAL 1.43 1.59 1.49 1.07 18 70  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.53 1.60 1.25 1.97 0 30  Q   14 AAL 0.25 0.26 0.26 0.09 167 65  Q  
AAL 1.18 1.24 1.21 1.57 5 118  Q   14.5 AAL 0.37 0.40 0.38 0.17 562 1154  Q  
AAL 0.87 0.92 0.92 1.21 71 216  Q   15 AAL 0.56 0.59 0.59 0.30 86 79  Q  
AAL 0.62 0.65 0.60 0.91 197 88  Q   15.5 AAL 0.80 0.84 0.84 0.47 3 1  Q  
AAL 0.43 0.45 0.43 0.66 50 144  Q   16 AAL 1.10 1.15 1.15 0.70 2 1  Q  
AAL 0.28 0.30 0.28 0.46 135 331  Q   16.5 AAL 1.45 1.66 1.47 0.98 100 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.59 1.87 0.00 2.28 0 0  W   14 AAL 0.28 0.31 0.30 0.09 3 0  W  
AAL 1.24 1.30 1.25 1.88 4 0  W   14.5 AAL 0.42 0.48 0.46 0.16 18 0  W  
AAL 0.94 0.98 0.95 1.52 4 0  W   15 AAL 0.60 0.68 0.66 0.26 4 0  W  
AAL 0.69 0.74 0.00 1.20 0 0  W   15.5 AAL 0.86 0.91 0.92 0.40 1 0  W  
AAL 0.48 0.53 0.48 0.92 47 0  W   16 AAL 1.11 1.20 1.17 0.59 2 0  W  
AAL 0.31 0.38 0.34 0.69 12 0  W   16.5 AAL 1.48 1.71 0.00 0.82 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.76 1.80 1.78 2.95 833 832  S   14 AAL 0.42 0.43 0.43 0.06 214 107  S  
AAL 1.13 1.15 1.14 2.18 257 618  S   15 AAL 0.78 0.80 0.78 0.17 53 314  S  
AAL 0.68 0.69 0.66 1.52 162 216  S   16 AAL 1.30 1.33 1.30 0.39 303 2  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.