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   0.347 0.354 14.735 -0.07
 
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 1.21 1.31 1.24 0.00 235 1383  S   13.5 AAL 0.00 0.01 0.01 0.00 27 4577  S  
AAL 0.73 0.81 0.73 0.00 1479 18174  S   14 AAL 0.00 0.01 0.02 0.00 32 31824  S  
AAL 0.16 0.31 0.25 0.00 1381 6443  S   14.5 AAL 0.00 0.01 0.01 0.00 1125 7629  S  
AAL 0.00 0.01 0.01 0.00 27790 30567  S   15 AAL 0.22 0.29 0.26 0.00 1864 8556  S  
AAL 0.00 0.01 0.01 0.00 688 8336  S   15.5 AAL 0.66 0.86 0.69 0.00 105 733  S  
AAL 0.00 0.01 0.03 0.00 87 24150  S   16 AAL 1.04 1.48 1.24 0.00 14 805  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 1.25 1.30 1.31 1.26 73 286  W   13.5 AAL 0.01 0.03 0.02 0.01 55 5573  W  
AAL 0.80 0.83 0.85 0.79 658 1184  W   14 AAL 0.05 0.06 0.06 0.04 219 1281  W  
AAL 0.41 0.43 0.42 0.41 329 2100  W   14.5 AAL 0.15 0.17 0.16 0.16 2892 2025  W  
AAL 0.16 0.17 0.17 0.16 2135 3923  W   15 AAL 0.40 0.42 0.41 0.41 6610 972  W  
AAL 0.06 0.07 0.07 0.05 2073 3258  W   15.5 AAL 0.66 0.83 0.80 0.79 103 532  W  
AAL 0.02 0.03 0.04 0.01 273 1660  W   16 AAL 1.25 1.50 1.20 1.25 4 19  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 1.29 1.52 1.41 1.36 165 213  W   13.5 AAL 0.05 0.06 0.05 0.03 54 1098  W  
AAL 0.76 0.93 0.91 0.93 65 775  W   14 AAL 0.11 0.14 0.12 0.10 236 1178  W  
AAL 0.52 0.57 0.53 0.58 120 2302  W   14.5 AAL 0.26 0.29 0.26 0.24 1501 392  W  
AAL 0.29 0.31 0.29 0.32 483 2115  W   15 AAL 0.50 0.54 0.51 0.48 941 502  W  
AAL 0.13 0.15 0.14 0.15 299 3177  W   15.5 AAL 0.58 0.91 0.72 0.82 5 1210  W  
AAL 0.05 0.08 0.08 0.07 156 1558  W   16 AAL 0.96 1.44 1.30 1.22 17 23  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.27 1.62 1.55 1.51 1 138  W   13.5 AAL 0.11 0.13 0.11 0.06 384 692  W  
AAL 0.97 1.03 1.07 1.10 10 235  W   14 AAL 0.20 0.23 0.21 0.14 97 1098  W  
AAL 0.64 0.69 0.80 0.75 14 411  W   14.5 AAL 0.38 0.40 0.38 0.28 542 8730  W  
AAL 0.39 0.45 0.42 0.47 729 1225  W   15 AAL 0.61 0.67 0.60 0.50 5462 305  W  
AAL 0.23 0.26 0.22 0.28 1545 513  W   15.5 AAL 0.76 1.11 0.80 0.80 0 81  W  
AAL 0.13 0.16 0.13 0.15 65 987  W   16 AAL 1.14 1.57 1.21 1.16 20 4  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.27 1.68 1.69 1.70 1 53  W   13.5 AAL 0.15 0.17 0.14 0.07 38 471  W  
AAL 0.82 1.11 1.19 1.29 4 277  W   14 AAL 0.27 0.30 0.28 0.15 28 221  W  
AAL 0.73 0.77 0.80 0.94 130 568  W   14.5 AAL 0.44 0.47 0.43 0.29 139 322  W  
AAL 0.48 0.52 0.49 0.65 95 408  W   15 AAL 0.69 0.74 0.66 0.48 16 66  W  
AAL 0.30 0.33 0.32 0.43 138 297  W   15.5 AAL 1.00 1.05 0.96 0.75 0 5  W  
AAL 0.18 0.20 0.20 0.27 541 1638  W   16 AAL 1.19 1.64 1.26 1.07 3 8  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 1.11 1.16 1.12 1.52 90 13031  S   14 AAL 0.30 0.32 0.31 0.15 141 15132  S  
AAL 0.54 0.55 0.54 0.85 11732 35597  S   15 AAL 0.72 0.75 0.75 0.44 1854 34397  S  
AAL 0.22 0.24 0.24 0.41 1405 27037  S   16 AAL 1.40 1.45 1.39 0.95 13 1615  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.40 1.75 1.60 2.19 0 101  Q   13.5 AAL 0.23 0.25 0.21 0.07 31 175  Q  
AAL 0.99 1.23 1.25 1.78 1 105  Q   14 AAL 0.36 0.40 0.36 0.14 11 63  Q  
AAL 0.87 0.92 0.89 1.42 21 140  Q   14.5 AAL 0.55 0.59 0.55 0.24 23 115  Q  
AAL 0.61 0.66 0.68 1.09 25 261  Q   15 AAL 0.79 0.83 0.78 0.38 15 58  Q  
AAL 0.36 0.45 0.50 0.82 48 441  Q   15.5 AAL 1.09 1.14 1.08 0.58 0 17  Q  
AAL 0.27 0.30 0.29 0.60 17 94  Q   16 AAL 1.44 1.52 1.28 0.82 0 45  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.39 1.43 1.40 2.80 143 2587  S   14 AAL 0.52 0.54 0.53 0.07 366 4837  S  
AAL 0.83 0.86 0.84 2.06 182 3165  S   15 AAL 0.96 0.98 0.95 0.19 169 3818  S  
AAL 0.46 0.47 0.47 1.43 146 1741  S   16 AAL 1.54 1.62 1.54 0.42 43 67  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.