Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AAL
American Airlines Group Inc.
stock NASDAQ

At Close
Nov 26, 2025 3:59:57 PM EST
13.93USD+3.378%(+0.46)64,193,160
13.92Bid   13.93Ask   0.01Spread
Pre-market
Nov 26, 2025 9:28:30 AM EST
13.54USD+0.520%(+0.07)184,682
After-hours
Nov 26, 2025 4:52:30 PM EST
13.97USD+0.356%(+0.05)80,914
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Nov 28, 2025Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Nov 28, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,50217,7671,64950,575


AAL Nov 28, 2025 Exp. - Volume by Strike
Puts
Calls

AAL Nov 28, 2025 Exp. - Open Interest by Strike

Puts
Calls

AAL Nov 28, 2025 Exp. - Max Pain @ $13.00

Puts
Calls


AAL Nov 28, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
22.50 C0.010.00%101411-24AAL251128C00022500
21.00 C0.010.00%3711-24AAL251128C00021000
20.00 C0.05+150.00%11111-11AAL251128C00020000
19.00 C0.01-50.00%11311-21AAL251128C00019000
18.00 C0.02+100.00%3511-18AAL251128C00018000
17.50 C00%0AAL251128C00017500
17.00 C0.01-50.00%14811-25AAL251128C00017000
16.50 C0.04+300.00%39511-25AAL251128C00016500
16.00 C0.01-83.33%127411-25AAL251128C00016000
15.50 C0.010.00%2123311-25AAL251128C00015500
15.00 C0.010.00%2871,10311-25AAL251128C00015000
14.50 C0.010.00%1,1081,56411-25AAL251128C00014500
14.00 C0.05+400.00%4,58114,40011-25AAL251128C00014000
13.50 C0.17+112.50%7,5978,60511-25AAL251128C00013500
13.00 C0.53+82.76%3,5545,59311-25AAL251128C00013000
12.50 C1.05+59.09%7672,54411-25AAL251128C00012500
12.00 C1.51+29.06%3032,88411-25AAL251128C00012000
11.50 C1.95+18.18%1028611-25AAL251128C00011500
11.00 C2.65+29.27%406111-25AAL251128C00011000
10.50 C2.70+12.03%153511-25AAL251128C00010500
10.00 C3.95+35.27%495211-25AAL251128C00010000
9.50 C4.43+30.29%193711-25AAL251128C00009500
9.00 C4.55+12.07%104711-25AAL251128C00009000
8.50 C5.46+22.70%224211-25AAL251128C00008500
8.00 C5.95+15.09%845511-25AAL251128C00008000
7.50 C6.43+17.98%1342911-25AAL251128C00007500
7.00 C6.62+11.07%1515811-25AAL251128C00007000
6.50 C7.41+12.27%1565011-25AAL251128C00006500
6.00 C7.89+6.33%1163911-25AAL251128C00006000
5.00 C9.33+12.41%408511-25AAL251128C00005000
Puts
StrikePriceChangeVolOILastContract Name
22.50 P00%0AAL251128P00022500
21.00 P00%0AAL251128P00021000
20.00 P7.08-4.58%1111-24AAL251128P00020000
19.00 P6.180%1011-24AAL251128P00019000
18.00 P00%0AAL251128P00018000
17.50 P00%0AAL251128P00017500
17.00 P4.55+36.23%1111-20AAL251128P00017000
16.50 P3.21+23.46%12511-25AAL251128P00016500
16.00 P2.52-16.00%2511-25AAL251128P00016000
15.50 P2.610%252511-14AAL251128P00015500
15.00 P1.45-24.08%504411-25AAL251128P00015000
14.50 P0.98-32.41%499911-25AAL251128P00014500
14.00 P0.47-47.78%3841,44911-25AAL251128P00014000
13.50 P0.23-41.03%1,9131,28311-25AAL251128P00013500
13.00 P0.05-72.22%4,9855,04711-25AAL251128P00013000
12.50 P0.02-60.00%1,4034,45111-25AAL251128P00012500
12.00 P0.01-50.00%6564,87511-25AAL251128P00012000
11.50 P0.010.00%2730,18511-25AAL251128P00011500
11.00 P0.010.00%131,02411-25AAL251128P00011000
10.50 P0.01-50.00%52,75611-24AAL251128P00010500
10.00 P0.01-66.67%467311-20AAL251128P00010000
9.50 P0.010.00%10212511-20AAL251128P00009500
9.00 P0.17+1,600.00%29011-20AAL251128P00009000
8.50 P0.06-62.50%12211-25AAL251128P00008500
8.00 P0.01-50.00%11211-25AAL251128P00008000
7.50 P0.06-70.00%1211-25AAL251128P00007500
7.00 P0.06-68.42%5611-25AAL251128P00007000
6.50 P0.060.00%6611-25AAL251128P00006500
6.00 P0.01-83.33%21011-25AAL251128P00006000
5.00 P0.01-50.00%5811-24AAL251128P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC