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   0.579 0.357 14.02 14.02
 
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 0.97 1.15 1.09 0.00 347 4741  S   13 AAL 0.00 0.01 0.01 0.00 964 30455  S  
AAL 0.53 0.57 0.58 0.00 1161 6078  S   13.5 AAL 0.02 0.03 0.02 0.00 4260 32784  S  
AAL 0.16 0.17 0.16 0.00 4225 14685  S   14 AAL 0.13 0.15 0.13 0.00 2166 10127  S  
AAL 0.02 0.03 0.03 0.00 8903 6177  S   14.5 AAL 0.48 0.50 0.46 0.00 1383 5169  S  
AAL 0.00 0.01 0.01 0.00 2748 10033  S   15 AAL 0.85 1.14 0.92 0.00 2103 7516  S  
AAL 0.00 0.01 0.01 0.00 42 20631  S   15.5 AAL 1.41 1.55 1.44 0.00 23 38  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.19 1.23 1.27 1.06 370 2343  W   13 AAL 0.16 0.18 0.17 0.02 1362 2780  W  
AAL 0.85 0.87 0.87 0.63 1194 3939  W   13.5 AAL 0.31 0.32 0.31 0.08 1645 1641  W  
AAL 0.56 0.58 0.58 0.30 2009 4048  W   14 AAL 0.51 0.54 0.50 0.25 1577 1913  W  
AAL 0.35 0.36 0.36 0.11 5942 5578  W   14.5 AAL 0.80 0.82 0.76 0.56 113 822  W  
AAL 0.20 0.21 0.21 0.03 5599 4102  W   15 AAL 1.14 1.18 1.10 0.98 53 488  W  
AAL 0.10 0.12 0.11 0.01 793 4033  W   15.5 AAL 1.54 1.77 1.48 1.46 1 204  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.14 1.31 1.35 1.17 202 324  W   13 AAL 0.22 0.24 0.23 0.05 143 631  W  
AAL 0.84 0.96 0.98 0.77 219 214  W   13.5 AAL 0.38 0.39 0.38 0.15 822 546  W  
AAL 0.65 0.66 0.65 0.46 1520 949  W   14 AAL 0.58 0.61 0.60 0.33 83 1359  W  
AAL 0.42 0.44 0.44 0.24 477 634  W   14.5 AAL 0.86 0.89 0.84 0.61 9 220  W  
AAL 0.24 0.28 0.27 0.11 537 987  W   15 AAL 1.00 1.28 1.29 0.97 0 153  W  
AAL 0.15 0.17 0.18 0.04 124 352  W   15.5 AAL 1.58 1.82 2.45 1.40 0 24  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.20 1.39 1.40 1.33 260 677  W   13 AAL 0.27 0.30 0.21 0.08 32 670  W  
AAL 0.90 1.03 1.15 0.94 25 394  W   13.5 AAL 0.43 0.45 0.40 0.18 60 600  W  
AAL 0.71 0.75 0.73 0.62 504 338  W   14 AAL 0.65 0.68 0.66 0.35 231 292  W  
AAL 0.48 0.52 0.53 0.38 524 243  W   14.5 AAL 0.75 0.96 0.76 0.60 137 80  W  
AAL 0.30 0.35 0.35 0.21 83 252  W   15 AAL 0.44 1.79 1.11 0.93 1 61  W  
AAL 0.18 0.22 0.27 0.11 58 121  W   15.5 AAL 1.40 1.90 1.50 1.32 1 14  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.39 1.42 1.44 1.51 137 5141  S   13 AAL 0.32 0.34 0.32 0.09 1720 21692  S  
AAL 0.77 0.80 0.80 0.80 2262 13876  S   14 AAL 0.69 0.72 0.70 0.35 3383 14652  S  
AAL 0.37 0.38 0.37 0.34 2631 15512  S   15 AAL 1.29 1.32 1.29 0.86 513 9788  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.28 1.50 1.46 1.74 21 131  W   13 AAL 0.36 0.64 0.29 0.09 2 72  W  
AAL 0.93 1.18 1.18 1.35 6 96  W   13.5 AAL 0.53 0.57 0.49 0.18 9 2693  W  
AAL 0.79 0.90 0.98 1.01 16 330  W   14 AAL 0.75 0.79 0.66 0.32 32 65  W  
AAL 0.49 0.65 0.63 0.73 69 206  W   14.5 AAL 1.01 1.06 0.89 0.51 40 60  W  
AAL 0.34 0.50 0.47 0.50 28 423  W   15 AAL 1.33 1.38 1.55 0.76 0 57  W  
AAL 0.30 0.33 0.32 0.33 208 214  W   15.5 AAL 1.36 1.84 0.00 1.07 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.26 1.55 1.58 1.99 58 39  W   13 AAL 0.40 0.43 0.39 0.09 9 79  W  
AAL 0.58 1.22 1.31 1.60 47 58  W   13.5 AAL 0.57 0.60 0.58 0.16 7 394  W  
AAL 0.86 0.93 0.89 1.25 43 59  W   14 AAL 0.78 0.82 0.80 0.28 6 90  W  
AAL 0.66 0.70 0.80 0.95 43 52  W   14.5 AAL 0.33 1.09 1.15 0.44 0 19  W  
AAL 0.47 0.51 0.52 0.70 88 152  W   15 AAL 1.36 1.60 1.38 0.65 2 2  W  
AAL 0.33 0.37 0.43 0.50 32 33  W   15.5 AAL 1.56 1.80 0.00 0.92 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.63 2.30 1.70 2.97 458 9894  S   13 AAL 0.49 0.53 0.50 0.04 3143 89820  S  
AAL 1.05 1.08 1.10 2.21 380 10161  S   14 AAL 0.90 0.93 0.89 0.14 758 7484  S  
AAL 0.62 0.64 0.64 1.55 393 24008  S   15 AAL 1.47 1.51 1.48 0.33 36 31304  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.