Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For AAL Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AAL AMERICAN AIRLINES GROUP INC. C   0.408 0.408 28.26 -0.36

 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.55 1.58 1.60 1.29 2761 2872  W   27 AAL 0.28 0.30 0.26 0.02 218 781  W  
AAL 1.20 1.23 1.28 0.85 1626 1456  W   27.5 AAL 0.43 0.45 0.39 0.08 265 760  W  
AAL 0.90 0.92 0.92 0.49 3503 2606  W   28 AAL 0.62 0.65 0.62 0.22 744 848  W  
AAL 0.64 0.66 0.66 0.24 795 1148  W   28.5 AAL 0.86 0.89 0.84 0.47 183 1026  W  
AAL 0.42 0.45 0.44 0.09 2753 3225  W   29 AAL 1.15 1.18 1.16 0.83 154 550  W  
AAL 0.26 0.28 0.28 0.03 531 756  W   29.5 AAL 1.49 1.51 1.42 1.27 102 425  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.68 1.70 1.82 1.53 49 291  W   27 AAL 0.39 0.42 0.39 0.24 222 2407  W  
AAL 1.33 1.36 1.24 1.18 182 437  W   27.5 AAL 0.54 0.57 0.56 0.38 48 129  W  
AAL 1.03 1.05 1.08 0.87 161 261  W   28 AAL 0.74 0.76 0.72 0.58 378 210  W  
AAL 0.76 0.79 0.81 0.63 491 412  W   28.5 AAL 0.98 1.00 0.96 0.83 73 102  W  
AAL 0.55 0.58 0.58 0.43 467 313  W   29 AAL 1.27 1.29 1.32 1.14 29 106  W  
AAL 0.38 0.41 0.44 0.29 28 10170  W   29.5 AAL 1.60 1.62 1.68 1.49 250 181  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.78 1.81 1.92 1.77 15 231  W   27 AAL 0.54 0.57 0.50 0.41 64 139  W  
AAL 1.44 1.47 1.18 1.44 4 238  W   27.5 AAL 0.71 0.73 0.82 0.58 14 51  W  
AAL 1.14 1.17 1.07 1.15 5 202  W   28 AAL 0.91 0.94 0.87 0.79 44 120  W  
AAL 0.89 0.91 1.00 0.90 62 398  W   28.5 AAL 1.16 1.19 1.19 1.03 45 92  W  
AAL 0.67 0.69 0.71 0.69 217 355  W   29 AAL 1.44 1.47 1.67 1.32 3 56  W  
AAL 0.49 0.51 0.51 0.52 21 95  W   29.5 AAL 1.77 1.80 1.74 1.65 3 23  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.89 1.91 1.95 2.00 199 3266  S   27 AAL 0.66 0.68 0.68 0.54 403 3755  S  
AAL 1.56 1.59 1.61 1.68 155 72  S   27.5 AAL 0.84 0.86 0.83 0.72 85 116  S  
AAL 1.27 1.30 1.30 1.39 554 2831  S   28 AAL 1.05 1.08 1.08 0.92 625 5160  S  
AAL 1.02 1.04 1.05 1.14 456 545  S   28.5 AAL 1.30 1.32 1.23 1.17 197 271  S  
AAL 0.80 0.82 0.81 0.92 1340 22896  S   29 AAL 1.58 1.60 1.58 1.44 95 4390  S  
AAL 0.61 0.63 0.59 0.74 119 45  S   29.5 AAL 1.90 1.92 1.81 1.75 143 85  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.96 2.07 1.75 2.24 11 317  W   27 AAL 0.75 0.79 0.88 0.63 10 81  W  
AAL 1.65 1.72 1.73 1.92 14 177  W   27.5 AAL 0.90 0.97 0.97 0.81 0 28  W  
AAL 1.37 1.43 1.26 1.64 1 128  W   28 AAL 1.14 1.19 1.21 1.02 3 42  W  
AAL 1.11 1.16 1.19 1.38 10 89  W   28.5 AAL 1.37 1.44 1.50 1.25 0 25  W  
AAL 0.90 0.93 0.93 1.15 1 546  W   29 AAL 1.65 1.76 1.68 1.52 20 0  W  
AAL 0.70 0.75 0.92 0.95 0 53  W   29.5 AAL 1.96 2.08 2.00 1.81 0 6  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.03 2.31 1.83 2.48 1 2  W   27 AAL 0.80 0.86 0.68 0.70 0 21  W  
AAL 1.73 1.95 1.91 2.17 0 16  W   27.5 AAL 0.98 1.04 0.81 0.88 0 2  W  
AAL 1.44 1.53 1.39 1.88 1 43  W   28 AAL 1.18 1.26 1.40 1.08 11 21  W  
AAL 1.19 1.23 1.50 1.62 0 194  W   28.5 AAL 1.46 1.51 1.49 1.30 10 5  W  
AAL 0.97 1.00 0.99 1.38 515 944  W   29 AAL 1.70 1.86 1.47 1.56 0 12  W  
AAL 0.77 0.81 0.65 1.17 6 66  W   29.5 AAL 1.99 2.14 2.28 1.84 0 3  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.32 2.38 2.39 3.29 28 4562  S   27 AAL 1.09 1.13 1.06 0.77 24 1564  S  
AAL 1.74 1.79 1.77 2.68 63 11206  S   28 AAL 1.50 1.54 1.47 1.10 63 1301  S  
AAL 1.26 1.30 1.31 2.14 330 2619  S   29 AAL 2.01 2.05 1.92 1.52 6 1138  S  



Data Provided by HistoricalOptionData.com
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.