Optionistics

Quote for AAL (AMERICAN AIRLINES GROUP INC. C)

Data as of

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 QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 14.00Dec 18 '26 14.000.011
Oct 16 '26 14.00Dec 18 '26 14.00-0.322
Oct 16 '26 13.00Dec 18 '26 13.00-0.582
Oct 16 '26 13.00Feb 19 '27 13.00-0.934
Nov 20 '26 14.00Mar 19 '27 14.00-0.564
Nov 20 '26 14.00Jan 15 '27 14.00-0.302
Nov 20 '26 13.00Dec 18 '26 13.00-0.161
Jan 15 '27 13.00Feb 19 '27 13.00-0.111
Nov 20 '26 12.00Dec 18 '26 12.00-0.161
Nov 20 '26 13.00Feb 19 '27 13.00-0.513
May 21 '27 14.00Jun 17 '27 14.00-0.011
Oct 16 '26 13.00Mar 19 '27 13.00-1.095
Nov 20 '26 14.00Feb 19 '27 14.00-0.483
Nov 20 '26 12.00Jan 15 '27 12.00-0.332
Oct 16 '26 13.00Nov 20 '26 13.00-0.421
Feb 19 '27 14.00Mar 19 '27 14.00-0.071
Nov 20 '26 14.00Jun 17 '27 14.00-0.887
Nov 20 '26 12.00May 21 '27 12.00-0.836
Jan 15 '27 13.00Mar 19 '27 13.00-0.272
Oct 16 '26 13.00Jan 15 '27 13.00-0.823
Nov 20 '26 12.00Mar 19 '27 12.00-0.634
Feb 19 '27 12.00May 21 '27 12.00-0.313
Nov 20 '26 12.00Feb 19 '27 12.00-0.523
Mar 19 '27 12.00May 21 '27 12.00-0.202
Oct 16 '26 13.00May 21 '27 13.00-1.357
Nov 20 '26 13.00Mar 19 '27 13.00-0.674
Feb 19 '27 12.00Mar 19 '27 12.00-0.111
Jan 15 '27 14.00Mar 19 '27 14.00-0.262
Oct 16 '26 13.00Jun 17 '27 13.00-1.458
Oct 16 '26 14.00Mar 19 '27 14.00-0.895
Feb 19 '27 14.00Jun 17 '27 14.00-0.394
Jan 15 '27 13.00May 21 '27 13.00-0.534
Jan 15 '27 12.00May 21 '27 12.00-0.504
Nov 20 '26 14.00May 21 '27 14.00-0.876
Oct 16 '26 14.00Jan 15 '27 14.00-0.633
May 21 '27 13.00Jun 17 '27 13.00-0.101
Nov 20 '26 13.00Jan 15 '27 13.00-0.402
Dec 18 '26 12.00Jan 15 '27 12.00-0.171
Jan 15 '27 12.00Mar 19 '27 12.00-0.302
Nov 20 '26 12.00Jun 17 '27 12.00-0.977