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   0.517 0.393 10.99 -0.23
 
2024-09-13 - Calls 2024-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.25 1.52 1.49 1.49 6 86  W   9.5 AAL 0.00 0.01 0.01 0.01 1013 9555  W  
AAL 0.99 1.03 1.02 0.99 76 698  W   10 AAL 0.02 0.03 0.02 0.00 368 2894  W  
AAL 0.57 0.59 0.56 0.50 413 6503  W   10.5 AAL 0.07 0.09 0.09 0.01 1303 8359  W  
AAL 0.19 0.23 0.23 0.12 3645 9201  W   11 AAL 0.23 0.24 0.23 0.13 1426 5097  W  
AAL 0.05 0.07 0.05 0.01 2878 8184  W   11.5 AAL 0.55 0.60 0.58 0.52 987 808  W  
AAL 0.01 0.02 0.02 0.00 271 4301  W   12 AAL 1.00 1.41 1.06 1.01 18 256  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.52 1.59 1.49 1.52 311 1088  S   9.5 AAL 0.05 0.07 0.06 0.00 147 5988  S  
AAL 1.06 1.13 1.10 1.04 49 17559  S   10 AAL 0.10 0.12 0.11 0.02 9108 113064  S  
AAL 0.68 0.72 0.70 0.60 525 4909  S   10.5 AAL 0.19 0.21 0.22 0.08 1488 1730  S  
AAL 0.36 0.39 0.37 0.28 935 29339  S   11 AAL 0.38 0.40 0.40 0.26 1924 39346  S  
AAL 0.17 0.18 0.18 0.10 1185 3745  S   11.5 AAL 0.66 0.71 0.71 0.57 57 145  S  
AAL 0.07 0.08 0.07 0.03 696 33338  S   12 AAL 1.05 1.12 1.12 1.00 17 94975  S  
 
2024-09-27 - Calls 2024-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.22 1.61 1.56 1.60 0 103  Q   9.5 AAL 0.06 0.09 0.08 0.01 69 805  Q  
AAL 1.12 1.17 1.06 1.13 3 331  Q   10 AAL 0.13 0.15 0.15 0.04 294 1019  Q  
AAL 0.75 0.79 0.74 0.73 24 1372  Q   10.5 AAL 0.25 0.27 0.26 0.13 180 364  Q  
AAL 0.45 0.49 0.45 0.41 41 2304  Q   11 AAL 0.44 0.48 0.48 0.31 28 338  Q  
AAL 0.24 0.27 0.25 0.20 536 2458  Q   11.5 AAL 0.73 0.77 0.76 0.60 150 181  Q  
AAL 0.12 0.15 0.13 0.09 150 1765  Q   12 AAL 1.08 2.52 1.05 0.97 2 37  Q  
 
2024-10-04 - Calls 2024-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.59 1.65 1.83 1.71 0 64  W   9.5 AAL 0.09 0.12 0.10 0.02 12 1871  W  
AAL 1.05 1.43 1.20 1.26 106 92  W   10 AAL 0.17 0.19 0.18 0.06 23 422  W  
AAL 0.82 0.86 0.84 0.87 77 201  W   10.5 AAL 0.31 0.34 0.33 0.16 41 354  W  
AAL 0.53 0.56 0.52 0.55 757 1280  W   11 AAL 0.51 0.54 0.57 0.33 814 255  W  
AAL 0.32 0.35 0.31 0.32 132 720  W   11.5 AAL 0.79 0.83 0.83 0.59 2 80  W  
AAL 0.18 0.20 0.17 0.17 243 664  W   12 AAL 1.11 1.19 1.19 0.93 4 36  W  
 
2024-10-11 - Calls 2024-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.20 1.70 1.48 1.85 0 9  W   9.5 AAL 0.12 0.14 0.13 0.03 531 215  W  
AAL 1.10 1.47 1.25 1.41 3 339  W   10 AAL 0.22 0.25 0.25 0.07 172 111  W  
AAL 0.90 0.94 0.90 1.02 63 223  W   10.5 AAL 0.38 0.40 0.38 0.16 26722 372  W  
AAL 0.61 0.65 0.64 0.70 49 224  W   11 AAL 0.58 0.61 0.62 0.32 2176 116  W  
AAL 0.39 0.43 0.39 0.45 104 1304  W   11.5 AAL 0.85 0.90 0.92 0.55 13 236  W  
AAL 0.23 0.28 0.23 0.27 31 235  W   12 AAL 1.01 1.44 1.17 0.85 1 0  W  
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.30 1.34 1.30 1.60 13 1884  S   10 AAL 0.27 0.29 0.29 0.07 401 8312  S  
AAL 0.69 0.71 0.68 0.87 164 9720  S   11 AAL 0.65 0.67 0.66 0.29 908 3618  S  
AAL 0.30 0.33 0.32 0.39 287 9857  S   12 AAL 0.87 1.48 1.12 0.76 0 256  S  
 
2024-10-25 - Calls 2024-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.19 2.29 1.87 2.23 0 1  W   9.5 AAL 0.21 0.26 0.22 0.03 10 10  W  
AAL 1.38 1.44 1.40 1.80 2 33  W   10 AAL 0.34 0.38 0.36 0.07 24 17  W  
AAL 0.71 1.11 1.03 1.41 30 92  W   10.5 AAL 0.50 0.55 0.53 0.14 4 34  W  
AAL 0.78 0.83 0.77 1.07 9 85  W   11 AAL 0.72 0.77 0.74 0.26 53 26  W  
AAL 0.55 0.60 0.55 0.78 306 79  W   11.5 AAL 0.99 1.06 0.90 0.43 0 26  W  
AAL 0.34 0.43 0.44 0.55 162 242  W   12 AAL 1.31 1.79 1.38 0.66 3 0  W  
 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.53 1.57 1.52 2.58 478 4022  S   10 AAL 0.46 0.47 0.47 0.04 2177 69949  S  
AAL 0.94 0.98 0.94 1.84 297 46619  S   11 AAL 0.86 0.89 0.87 0.14 266 21853  S  
AAL 0.53 0.56 0.52 1.21 81 14657  S   12 AAL 1.44 1.48 1.48 0.35 33 24434  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.