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   1.363 0.954 13.44 1.87

 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.37 1.54 1.53 1.44 9750 14398  S   12 AAL 0.11 0.12 0.12 0.00 31112 11525  S  
AAL 1.10 1.12 1.10 0.96 29514 10246  S   12.5 AAL 0.19 0.20 0.19 0.02 17791 2168  S  
AAL 0.76 0.77 0.76 0.54 52527 15633  S   13 AAL 0.34 0.35 0.34 0.10 15998 14495  S  
AAL 0.50 0.51 0.51 0.24 26146 9336  S   13.5 AAL 0.57 0.58 0.58 0.30 2092 1697  S  
AAL 0.32 0.33 0.33 0.08 35343 16469  S   14 AAL 0.87 0.94 0.90 0.64 976 4083  S  
AAL 0.21 0.22 0.21 0.02 25312 16006  S   14.5 AAL 0.77 1.32 1.37 1.08 250 794  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.01 2.06 2.04 1.65 1565 2192  W   12 AAL 0.62 0.65 0.64 0.21 3342 1252  W  
AAL 1.70 1.73 1.71 1.29 5220 3234  W   12.5 AAL 0.81 0.85 0.81 0.35 1822 1477  W  
AAL 1.44 1.48 1.47 0.99 9449 2525  W   13 AAL 1.04 1.07 1.06 0.54 3131 1510  W  
AAL 1.23 1.26 1.24 0.73 6459 3247  W   13.5 AAL 1.28 1.34 1.32 0.79 784 262  W  
AAL 1.02 1.05 1.02 0.52 8881 7868  W   14 AAL 1.56 1.65 1.63 1.08 711 1150  W  
AAL 0.83 0.88 0.84 0.37 15287 1083  W   14.5 AAL 0.60 3.75 1.96 1.43 75 97  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.24 2.31 2.25 1.86 655 1130  W   12 AAL 0.83 0.88 0.86 0.42 2824 2008  W  
AAL 1.94 1.97 1.96 1.54 21664 1110  W   12.5 AAL 1.03 1.08 1.06 0.60 993 275  W  
AAL 1.67 1.72 1.69 1.25 3028 1203  W   13 AAL 1.26 1.32 1.29 0.81 1044 553  W  
AAL 1.46 1.48 1.47 1.01 3969 1238  W   13.5 AAL 1.55 1.67 1.50 1.07 235 158  W  
AAL 1.25 1.29 1.26 0.80 3348 1027  W   14 AAL 1.80 1.85 1.80 1.36 136 196  W  
AAL 1.06 1.10 1.05 0.63 994 1357  W   14.5 AAL 2.13 2.22 2.19 1.69 40 221  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.28 2.53 2.47 2.04 1249 1042  W   12 AAL 1.00 1.14 1.04 0.60 199 397  W  
AAL 1.85 2.33 2.15 1.74 594 663  W   12.5 AAL 0.90 1.42 1.28 0.80 199 577  W  
AAL 1.91 2.09 2.00 1.47 807 493  W   13 AAL 1.41 1.79 1.61 1.02 121 89  W  
AAL 1.65 1.74 1.72 1.23 485 458  W   13.5 AAL 1.56 2.96 1.84 1.28 422 59  W  
AAL 1.40 1.66 1.53 1.02 392 679  W   14 AAL 2.01 4.50 2.16 1.58 85 60  W  
AAL 1.21 1.42 1.21 0.84 443 236  W   14.5 AAL 2.05 2.90 2.39 1.90 41 99  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.85 3.00 2.48 2.20 134 276  W   12 AAL 1.20 1.30 1.25 0.76 259 241  W  
AAL 2.19 2.36 2.18 1.91 815 133  W   12.5 AAL 1.40 1.55 1.44 0.96 37 15  W  
AAL 1.94 2.40 2.30 1.65 765 343  W   13 AAL 1.60 2.39 1.84 1.20 73 68  W  
AAL 1.50 2.20 1.95 1.41 34 168  W   13.5 AAL 1.85 2.50 2.06 1.47 20 10  W  
AAL 1.60 1.75 1.65 1.21 267 152  W   14 AAL 2.10 4.55 2.25 1.76 10 6  W  
AAL 1.30 1.50 1.42 1.03 70 12  W   14.5 AAL 2.48 5.00 0.00 2.08 0 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.66 2.80 2.75 2.35 2137 6800  S   12 AAL 1.32 1.44 1.37 0.90 2320 16258  S  
AAL 2.22 2.23 2.23 1.81 5946 17107  S   13 AAL 1.81 1.89 1.85 1.36 13298 10842  S  
AAL 1.76 1.84 1.77 1.37 4675 8837  S   14 AAL 2.36 2.54 2.40 1.92 456 4342  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.85 3.00 2.76 2.48 74 141  W   12 AAL 1.25 2.45 1.49 1.03 40 6  W  
AAL 2.45 2.70 2.46 2.21 42 62  W   12.5 AAL 1.70 2.00 1.79 1.25 20 15  W  
AAL 1.99 2.60 2.50 1.96 1506 143  W   13 AAL 1.82 2.02 2.02 1.50 15 29  W  
AAL 1.70 2.53 2.14 1.73 88 89  W   13.5 AAL 1.00 4.90 2.40 1.77 46 30  W  
AAL 1.70 2.04 1.93 1.53 326 316  W   14 AAL 2.15 3.25 2.52 2.07 39 26  W  
AAL 1.50 1.79 1.70 1.34 26 52  W   14.5 AAL 2.78 4.00 2.85 2.38 44 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 3.00 4.60 3.20 2.83 124 0  S   12 AAL 1.70 2.09 2.00 1.36 58 0  S  
AAL 2.43 2.85 2.78 2.34 275 0  S   13 AAL 2.33 2.76 2.55 1.86 69 0  S  
AAL 2.18 3.25 2.50 1.92 34 0  S   14 AAL 2.85 3.25 3.05 2.44 52 0  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.