AAL Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 5.00 | 5.68 | 5.60 | 6.90 | -0.50 | 481 | 839 | 1428.1% |
| 6.00 | 4.70 | 4.65 | 5.00 | -0.55 | 508 | 1,009 | 862.5% |
| 7.00 | 3.72 | 3.55 | 4.85 | -0.47 | 458 | 142 | 878.1% |
| 8.00 | 2.75 | 2.58 | 3.15 | -0.50 | 394 | 354 | 331.3% |
| 8.50 | 2.07 | 1.98 | 2.76 | -0.55 | 6 | 23 | 284.4% |
| 9.00 | 1.72 | 1.49 | 2.22 | -0.43 | 22 | 290 | 196.9% |
| 9.50 | 1.18 | 1.02 | 1.57 | -0.37 | 6 | 116 | 334.4% |
| 10.00 | 0.85 | 0.71 | 1.01 | -0.25 | 569 | 1,096 | 107.8% |
| 10.50 | 0.33 | 0.31 | 0.39 | -0.35 | 11,861 | 5,814 | 75.0% |
| 11.00 | 0.01 | 0.00 | 0.01 | -0.21 | 2,248 | 12,362 | 25.0% |
| 11.50 | 0.01 | 0.00 | 0.01 | -0.04 | 536 | 17,137 | 62.5% |
| 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | 41 | 16,188 | 96.9% |
| 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | 21 | 11,565 | 131.3% |
| 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | 10 | 1,258 | 162.5% |
| 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | 36 | 800 | 187.5% |
| 14.00 | 0.04 | 0.00 | 0.01 | 0.03 | 1 | 2,183 | 212.5% |
| 14.50 | 0.01 | 0.00 | 0.01 | -0.03 | 3 | 372 | 237.5% |
| 15.00 | 0.06 | 0.00 | 0.01 | 0.00 | 138 | 570 | 262.5% |
| 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | 2 | 282 | 287.5% |
| 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 100 | 300.0% |
| 16.50 | 0.07 | 0.00 | 0.01 | 0.00 | 1 | 24 | 325.0% |
| 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 37 | 350.0% |
| 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | 2 | 15 | 362.5% |
| 18.00 | 0.05 | 0.00 | 0.01 | 0.00 | 5 | 8 | 375.0% |
| 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 11 | 450.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | 8 | 285 | 350.0% |
| 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | 15 | 706 | 250.0% |
| 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | 150 | 8,189 | 212.5% |
| 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | 8 | 13,383 | 162.5% |
| 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | 84 | 6,211 | 125.0% |
| 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | 6,451 | 25,317 | 81.3% |
| 10.50 | 0.01 | 0.00 | 0.01 | -0.02 | 14,745 | 13,918 | 43.8% |
| 11.00 | 0.27 | 0.14 | 0.20 | 0.17 | 5,663 | 11,116 | 43.8% |
| 11.50 | 0.68 | 0.65 | 0.68 | 0.27 | 584 | 1,119 | 62.5% |
| 12.00 | 1.18 | 0.90 | 1.52 | 0.28 | 31 | 178 | 157.8% |
| 12.50 | 1.87 | 1.48 | 2.04 | 0.54 | 4 | 6 | 245.3% |
| 13.00 | 2.21 | 1.86 | 3.20 | 0.34 | 29 | 3 | 459.4% |
| 13.50 | 2.69 | 2.38 | 2.93 | 0.35 | 163 | 1 | 450.8% |
| 14.00 | 3.30 | 2.31 | 4.05 | 0.45 | 157 | 2 | 262.5% |
| 14.50 | 3.66 | 3.25 | 4.95 | 0.26 | 1 | 2 | 638.3% |
| 15.00 | 4.30 | 3.70 | 6.30 | 0.43 | 3 | 5 | 889.8% |
| 15.50 | 4.80 | 4.50 | 5.00 | 0.37 | 320 | 1 | 456.3% |
| 16.00 | 5.30 | 4.80 | 7.30 | -0.17 | 319 | 0 | 996.9% |
| 16.50 | 5.80 | 5.25 | 6.90 | 0.40 | 19 | 0 | 773.4% |
| 17.00 | 6.30 | 5.70 | 7.45 | 0.48 | 140 | 3 | 806.3% |
| 17.50 | 6.80 | 5.65 | 7.95 | 0.24 | 127 | 1 | 623.4% |
| 18.00 | 7.35 | 6.10 | 9.30 | 0.36 | 1,214 | 4 | 946.1% |
| 18.50 | 7.80 | 7.25 | 8.60 | 0.32 | 1,214 | 1 | 789.1% |
| 19.00 | 8.30 | 6.80 | 9.45 | 0.37 | 8 | 3 | 1400.0% |
| 20.00 | 9.22 | 7.90 | 10.45 | -0.26 | 4 | 1 | 512.5% |
| 21.00 | 10.20 | 9.20 | 11.45 | 0.26 | 8 | 0 | 815.6% |
| 22.00 | 11.20 | 9.60 | 12.45 | 0.30 | 6 | 4 | 1565.6% |
| 23.00 | 12.30 | 11.75 | 14.30 | 0.38 | 4 | 1 | 1393.0% |
| 24.00 | 13.25 | 12.10 | 14.55 | 0.37 | 18 | 2 | 929.7% |
| 25.00 | 14.12 | 13.70 | 15.00 | 0.19 | 11 | 3 | 992.2% |
Sign up free to access Options Chain Data
Explore AAL options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.