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   0.402 0.347 13.76 -0.15
 
2023-12-08 - Calls 2023-12-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.21 1.33 1.28 0.00 470 3512  W   12.5 AAL 0.00 0.01 0.01 0.00 10 4478  W  
AAL 0.71 0.83 0.78 0.00 1111 5310  W   13 AAL 0.00 0.01 0.01 0.00 24 4758  W  
AAL 0.22 0.33 0.28 0.00 3170 7282  W   13.5 AAL 0.00 0.01 0.01 0.00 1307 4626  W  
AAL 0.00 0.01 0.01 0.00 3224 4411  W   14 AAL 0.21 0.26 0.28 0.00 998 456  W  
AAL 0.00 0.01 0.01 0.00 68 1397  W   14.5 AAL 0.66 0.80 0.76 0.00 11 72  W  
AAL 0.00 0.01 0.01 0.00 3 60  W   15 AAL 1.14 1.32 1.30 0.00 5 4  W  
 
2023-12-15 - Calls 2023-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.25 1.35 1.29 1.28 99 2391  S   12.5 AAL 0.02 0.03 0.03 0.00 190 2228  S  
AAL 0.82 0.88 0.84 0.81 10404 37972  S   13 AAL 0.05 0.06 0.06 0.03 351 18372  S  
AAL 0.43 0.45 0.45 0.41 747 3313  S   13.5 AAL 0.15 0.16 0.16 0.13 1129 1117  S  
AAL 0.18 0.19 0.18 0.15 3118 6334  S   14 AAL 0.39 0.41 0.43 0.37 212 4269  S  
AAL 0.07 0.08 0.08 0.04 1753 1057  S   14.5 AAL 0.75 0.85 0.80 0.76 169 162  S  
AAL 0.03 0.04 0.03 0.01 3145 25163  S   15 AAL 1.23 1.27 1.28 1.23 11 65  S  
 
2023-12-22 - Calls 2023-12-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.24 1.40 1.35 1.37 435 2316  W   12.5 AAL 0.04 0.06 0.06 0.02 108 282  W  
AAL 0.88 0.97 0.91 0.92 74 1373  W   13 AAL 0.10 0.11 0.12 0.08 97 464  W  
AAL 0.53 0.56 0.54 0.56 44 623  W   13.5 AAL 0.24 0.25 0.26 0.21 313 849  W  
AAL 0.26 0.29 0.29 0.29 533 938  W   14 AAL 0.47 0.51 0.48 0.44 62 268  W  
AAL 0.13 0.15 0.12 0.13 164 509  W   14.5 AAL 0.80 0.88 0.85 0.77 81 31  W  
AAL 0.06 0.08 0.07 0.05 127 2888  W   15 AAL 1.19 1.33 1.30 1.19 13 7  W  
 
2023-12-29 - Calls 2023-12-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.37 1.49 1.36 1.50 44 1402  Q   12.5 AAL 0.07 0.08 0.07 0.04 232 375  Q  
AAL 0.93 1.03 1.00 1.08 136 1699  Q   13 AAL 0.14 0.16 0.16 0.11 37 645  Q  
AAL 0.59 0.62 0.61 0.72 100 1787  Q   13.5 AAL 0.29 0.30 0.31 0.24 35 349  Q  
AAL 0.33 0.36 0.35 0.44 293 1080  Q   14 AAL 0.51 0.55 0.56 0.46 181 378  Q  
AAL 0.18 0.20 0.20 0.24 151 342  Q   14.5 AAL 0.86 0.90 0.90 0.75 20 81  Q  
AAL 0.09 0.11 0.11 0.12 561 2147  Q   15 AAL 1.26 1.36 1.30 1.13 2 100  Q  
 
2024-01-05 - Calls 2024-01-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.39 1.56 1.52 1.67 3 171  W   12.5 AAL 0.11 0.13 0.12 0.05 44 4163  W  
AAL 1.01 1.08 1.03 1.26 39 233  W   13 AAL 0.20 0.21 0.20 0.12 561 67  W  
AAL 0.66 0.71 0.69 0.89 75 344  W   13.5 AAL 0.35 0.39 0.36 0.25 237 439  W  
AAL 0.42 0.46 0.44 0.60 363 985  W   14 AAL 0.59 0.62 0.64 0.44 39 61  W  
AAL 0.25 0.27 0.26 0.38 216 169  W   14.5 AAL 0.91 0.96 1.08 0.70 0 26  W  
AAL 0.13 0.15 0.14 0.22 28 402  W   15 AAL 1.24 1.41 1.33 1.03 24 13  W  
 
2024-01-12 - Calls 2024-01-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.45 1.72 1.48 1.88 3 148  W   12.5 AAL 0.17 0.20 0.18 0.06 3 166  W  
AAL 1.05 1.21 1.20 1.47 7 214  W   13 AAL 0.28 0.31 0.29 0.12 63 97  W  
AAL 0.79 0.83 0.79 1.10 46 824  W   13.5 AAL 0.46 0.48 0.48 0.23 4 23  W  
AAL 0.53 0.56 0.55 0.79 48 125  W   14 AAL 0.67 0.72 0.66 0.40 0 66  W  
AAL 0.34 0.37 0.36 0.54 62 99  W   14.5 AAL 0.99 1.07 0.00 0.63 0 0  W  
AAL 0.21 0.24 0.23 0.35 62 210  W   15 AAL 1.32 1.47 1.59 0.92 0 1  W  
 
2024-01-19 - Calls 2024-01-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.16 1.22 1.18 1.72 425 32197  S   13 AAL 0.33 0.35 0.34 0.11 249 82037  S  
AAL 0.61 0.63 0.62 1.01 7915 40188  S   14 AAL 0.76 0.77 0.76 0.34 211 18305  S  
AAL 0.27 0.30 0.30 0.52 10797 48428  S   15 AAL 1.41 1.46 1.43 0.79 5 20489  S  
 
2024-01-26 - Calls 2024-01-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.46 1.75 1.69 2.41 8 57  W   12.5 AAL 0.29 0.33 0.00 0.05 0 0  W  
AAL 1.20 1.38 1.30 2.00 28 79  W   13 AAL 0.42 0.46 0.45 0.09 2 2  W  
AAL 0.97 1.04 0.97 1.62 20 82  W   13.5 AAL 0.60 0.64 0.62 0.17 4 51  W  
AAL 0.70 0.78 0.72 1.28 43 16  W   14 AAL 0.79 0.88 0.80 0.28 61 30  W  
AAL 0.50 0.57 0.55 0.98 3 42  W   14.5 AAL 1.13 1.20 0.00 0.44 0 0  W  
AAL 0.37 0.41 0.40 0.73 40 9  W   15 AAL 1.45 1.58 0.00 0.65 0 0  W  
 
2024-02-16 - Calls 2024-02-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.42 1.50 1.44 3.05 913 12618  S   13 AAL 0.53 0.55 0.55 0.04 139 25119  S  
AAL 0.88 0.90 0.89 2.31 3445 5868  S   14 AAL 0.96 0.99 0.97 0.12 194 7382  S  
AAL 0.49 0.51 0.51 1.65 272 16251  S   15 AAL 1.56 1.66 1.56 0.29 0 8934  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.