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   0.333 0.373 27.72 0.86

 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.22 1.27 1.32 0.00 124 467  W   26.5 AAL 0.02 0.03 0.02 0.00 280 1416  W  
AAL 0.73 0.78 0.83 0.00 415 659  W   27 AAL 0.03 0.05 0.03 0.00 329 1171  W  
AAL 0.33 0.35 0.43 0.00 1712 2242  W   27.5 AAL 0.11 0.12 0.11 0.00 349 828  W  
AAL 0.09 0.11 0.11 0.00 1471 3330  W   28 AAL 0.36 0.39 0.36 0.00 752 929  W  
AAL 0.03 0.04 0.04 0.00 677 2982  W   28.5 AAL 0.79 0.83 0.71 0.00 92 208  W  
AAL 0.01 0.05 0.02 0.00 696 6132  W   29 AAL 1.26 1.36 1.17 0.00 93 201  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 1.36 1.40 1.47 1.38 273 379  S   26.5 AAL 0.14 0.15 0.14 0.15 150 523  S  
AAL 0.97 0.99 1.05 1.01 332 3031  S   27 AAL 0.24 0.26 0.22 0.27 430 2759  S  
AAL 0.64 0.66 0.70 0.69 1868 3339  S   27.5 AAL 0.41 0.43 0.38 0.46 349 1160  S  
AAL 0.39 0.41 0.44 0.45 470 11596  S   28 AAL 0.65 0.68 0.66 0.72 920 3237  S  
AAL 0.23 0.25 0.24 0.28 1109 1306  S   28.5 AAL 0.99 1.02 0.91 1.04 63 1805  S  
AAL 0.13 0.15 0.15 0.16 528 4839  S   29 AAL 1.38 1.42 1.27 1.42 114 2443  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.46 1.49 1.55 1.59 94 106  W   26.5 AAL 0.22 0.24 0.20 0.31 32 443  W  
AAL 1.08 1.12 1.13 1.25 54 741  W   27 AAL 0.35 0.37 0.32 0.47 82 211  W  
AAL 0.78 0.80 0.81 0.95 119 85  W   27.5 AAL 0.53 0.55 0.45 0.67 6 317  W  
AAL 0.53 0.54 0.55 0.71 203 350  W   28 AAL 0.78 0.80 0.71 0.92 82 299  W  
AAL 0.34 0.36 0.37 0.51 58 239  W   28.5 AAL 1.09 1.12 1.03 1.23 55 107  W  
AAL 0.21 0.23 0.22 0.36 92 717  W   29 AAL 1.46 1.49 1.66 1.57 11 2423  W  
 
2020-01-03 - Calls 2020-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.60 1.62 1.66 1.79 36 32  W   26.5 AAL 0.34 0.36 0.37 0.44 6 208  W  
AAL 1.25 1.27 1.22 1.46 68 81  W   27 AAL 0.49 0.51 0.54 0.60 5 1101  W  
AAL 0.94 0.97 1.12 1.17 13 20  W   27.5 AAL 0.68 0.70 0.71 0.81 197 610  W  
AAL 0.69 0.71 0.74 0.93 77 89  W   28 AAL 0.92 0.95 0.92 1.06 33 1090  W  
AAL 0.49 0.51 0.24 0.72 0 74  W   28.5 AAL 1.23 1.25 1.14 1.35 20 66  W  
AAL 0.34 0.36 0.39 0.54 23 79  W   29 AAL 1.57 1.60 1.46 1.67 36 97  W  
 
2020-01-10 - Calls 2020-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.74 1.82 1.48 1.99 0 5  W   26.5 AAL 0.48 0.50 0.45 0.53 9 70  W  
AAL 1.42 1.45 1.31 1.67 30 269  W   27 AAL 0.65 0.66 0.60 0.71 38 216  W  
AAL 1.12 1.15 0.74 1.38 0 77  W   27.5 AAL 0.84 0.87 0.87 0.91 20 33  W  
AAL 0.87 0.89 0.85 1.13 11 40  W   28 AAL 1.08 1.12 1.13 1.16 15 3  W  
AAL 0.66 0.68 0.37 0.91 0 33  W   28.5 AAL 1.35 1.43 1.35 1.43 78 130  W  
AAL 0.49 0.52 0.58 0.73 16 111  W   29 AAL 1.68 1.77 0.00 1.74 0 0  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.56 1.59 1.59 1.88 3791 6619  S   27 AAL 0.78 0.80 0.78 0.78 186 3030  S  
AAL 1.02 1.04 1.04 1.33 2616 26564  S   28 AAL 1.22 1.25 1.19 1.22 416 9234  S  
AAL 0.62 0.64 0.65 0.91 443 6914  S   29 AAL 1.83 1.88 1.79 1.78 158 2339  S  
 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.99 2.15 0.00 2.41 0 0  W   26.5 AAL 0.77 0.81 1.14 0.65 0 20  W  
AAL 1.72 1.82 1.75 2.09 2 3  W   27 AAL 0.95 1.00 0.96 0.83 2 10  W  
AAL 1.46 1.54 1.60 1.80 8 52  W   27.5 AAL 1.17 1.20 1.15 1.03 2 2  W  
AAL 1.23 1.26 1.31 1.54 100 66  W   28 AAL 1.40 1.46 1.52 1.25 0 2  W  
AAL 1.01 1.04 1.13 1.31 10 10  W   28.5 AAL 1.65 1.76 0.00 1.51 0 0  W  
AAL 0.81 0.85 0.88 1.10 24 109  W   29 AAL 1.95 2.07 1.94 1.79 1 0  W  
 
2020-01-31 - Calls 2020-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.01 2.53 0.00 2.64 0 0  W   26.5 AAL 0.84 0.95 0.00 0.69 0 0  W  
AAL 1.72 2.15 1.97 2.32 8 0  W   27 AAL 0.94 1.31 0.00 0.85 0 0  W  
AAL 1.43 1.88 0.00 2.02 0 0  W   27.5 AAL 1.23 1.49 0.00 1.05 0 0  W  
AAL 1.19 1.60 1.41 1.76 10 0  W   28 AAL 1.41 1.61 0.00 1.27 0 0  W  
AAL 0.93 1.37 1.18 1.51 100 0  W   28.5 AAL 1.63 2.03 0.00 1.51 0 0  W  
AAL 0.91 0.96 0.96 1.30 2 0  W   29 AAL 1.93 2.36 0.00 1.78 0 0  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.10 2.13 2.14 3.06 111 1381  S   27 AAL 1.34 1.37 1.35 0.85 411 5187  S  
AAL 1.57 1.60 1.64 2.47 1157 2637  S   28 AAL 1.82 1.84 1.82 1.20 1541 2810  S  
AAL 1.14 1.17 1.20 1.96 79 1671  S   29 AAL 2.40 2.42 2.33 1.64 172 985  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.