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

AMERICAN AIRLINES GROUP INC. C (AAL) Option Chains 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   0.409 0.764 22 0.51

 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.42 1.66 1.47 0.00 639 1099  W   20.5 AAL 0.00 0.01 0.01 0.00 197 2513  W  
AAL 0.99 1.03 1.04 0.00 5791 7235  W   21 AAL 0.00 0.01 0.01 0.00 1687 0  W  
AAL 0.50 0.53 0.52 0.00 4127 5253  W   21.5 AAL 0.00 0.01 0.01 0.00 2758 6918  W  
AAL 0.02 0.03 0.03 0.00 19388 15369  W   22 AAL 0.01 0.04 0.02 0.00 3545 1676  W  
AAL 0.00 0.01 0.01 0.00 3130 0  W   22.5 AAL 0.47 0.57 0.55 0.00 390 1338  W  
AAL 0.00 0.01 0.01 0.00 1844 0  W   23 AAL 0.97 1.02 1.02 0.00 1149 1235  W  
AAL 0.00 0.01 0.01 0.00 136 2564  W   23.5 AAL 1.47 1.52 1.50 0.00 71 210  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.55 1.59 1.55 1.79 301 599  W   20.5 AAL 0.06 0.07 0.07 0.29 610 1400  W  
AAL 1.11 1.15 1.13 1.43 368 939  W   21 AAL 0.11 0.13 0.12 0.43 935 1259  W  
AAL 0.73 0.76 0.74 1.12 1712 3787  W   21.5 AAL 0.24 0.25 0.24 0.62 3126 2478  W  
AAL 0.44 0.46 0.44 0.86 6749 5434  W   22 AAL 0.43 0.46 0.44 0.86 1753 614  W  
AAL 0.25 0.26 0.26 0.64 6758 2409  W   22.5 AAL 0.73 0.76 0.79 1.14 556 440  W  
AAL 0.13 0.14 0.14 0.47 2154 3853  W   23 AAL 1.11 1.14 1.14 1.47 164 464  W  
AAL 0.07 0.08 0.07 0.33 848 804  W   23.5 AAL 1.51 1.59 1.57 1.83 113 119  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.69 1.74 1.67 2.12 23 1362  S   20.5 AAL 0.19 0.21 0.20 0.61 243 2595  S  
AAL 1.30 1.34 1.33 1.80 456 11731  S   21 AAL 0.30 0.31 0.30 0.80 1079 13566  S  
AAL 0.97 1.00 0.99 1.52 1297 4028  S   21.5 AAL 0.47 0.49 0.49 1.01 1385 2055  S  
AAL 0.71 0.72 0.71 1.26 5391 10252  S   22 AAL 0.70 0.71 0.71 1.26 1322 7407  S  
AAL 0.48 0.50 0.50 1.04 2098 2319  S   22.5 AAL 0.97 1.01 0.98 1.54 81 279  S  
AAL 0.32 0.34 0.34 0.85 2451 17296  S   23 AAL 1.31 1.34 1.32 1.85 900 6109  S  
AAL 0.21 0.23 0.22 0.69 452 2132  S   23.5 AAL 1.70 1.74 1.75 2.19 116 160  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.78 1.90 1.81 2.38 23 320  W   20.5 AAL 0.27 0.32 0.33 0.88 170 263  W  
AAL 1.41 1.48 1.44 2.09 57 381  W   21 AAL 0.41 0.47 0.44 1.08 71 2287  W  
AAL 1.13 1.18 1.13 1.81 153 591  W   21.5 AAL 0.62 0.71 0.63 1.31 60 185  W  
AAL 0.83 0.91 0.90 1.57 512 2657  W   22 AAL 0.83 0.91 0.89 1.56 62 179  W  
AAL 0.64 0.69 0.66 1.35 251 722  W   22.5 AAL 1.14 1.18 1.16 1.84 11 49  W  
AAL 0.45 0.53 0.51 1.15 522 1816  W   23 AAL 1.42 1.51 1.50 2.15 9 409  W  
AAL 0.34 0.38 0.35 0.98 74 719  W   23.5 AAL 1.81 1.89 1.85 2.48 2 36  W  
 
2021-06-04 - Calls 2021-06-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.88 2.01 1.96 2.61 4 59  W   20.5 AAL 0.41 0.45 0.40 1.11 10 160  W  
AAL 1.56 1.63 1.59 2.33 14 951  W   21 AAL 0.56 0.60 0.61 1.32 89 253  W  
AAL 1.27 1.33 1.25 2.06 50 287  W   21.5 AAL 0.75 0.80 0.78 1.56 9 234  W  
AAL 1.00 1.06 1.01 1.82 318 602  W   22 AAL 0.98 1.04 1.00 1.82 23 198  W  
AAL 0.78 0.84 0.80 1.60 110 179  W   22.5 AAL 1.25 1.32 1.28 2.10 1 29  W  
AAL 0.60 0.65 0.63 1.41 225 161  W   23 AAL 1.56 1.68 1.57 2.40 8 16  W  
AAL 0.46 0.49 0.48 1.23 37 79  W   23.5 AAL 1.93 2.07 2.35 2.72 0 5  W  
 
2021-06-11 - Calls 2021-06-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.01 2.13 1.96 2.82 1 7  W   20.5 AAL 0.52 0.61 0.55 1.31 2 8  W  
AAL 1.72 1.78 1.87 2.54 3 36  W   21 AAL 0.69 0.75 0.73 1.53 7 26  W  
AAL 1.42 1.49 1.49 2.28 108 43  W   21.5 AAL 0.90 0.96 0.94 1.77 5 88  W  
AAL 1.16 1.23 1.14 2.05 112 116  W   22 AAL 1.13 1.20 1.20 2.04 12 130  W  
AAL 0.91 1.02 0.99 1.83 81 62  W   22.5 AAL 1.42 1.47 1.45 2.32 8 23  W  
AAL 0.74 0.80 0.78 1.63 29 103  W   23 AAL 1.71 1.80 1.67 2.62 35 5  W  
AAL 0.60 0.65 0.62 1.45 20 10  W   23.5 AAL 2.06 2.19 2.87 2.94 0 4  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.84 1.94 1.91 2.73 7054 2858  S   21 AAL 0.83 0.88 0.87 1.72 446 12601  S  
AAL 1.33 1.37 1.35 2.25 3526 19262  S   22 AAL 1.29 1.34 1.34 2.23 180 15102  S  
AAL 0.92 0.95 0.93 1.83 790 15645  S   23 AAL 1.85 1.93 1.91 2.82 286 15255  S  
 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.22 2.42 0.00 3.18 0 0  W   20.5 AAL 0.74 0.82 1.00 1.66 0 1  W  
AAL 1.97 2.05 1.94 2.91 42 12  W   21 AAL 0.92 1.05 1.06 1.89 6 5  W  
AAL 1.53 1.77 1.53 2.66 1 1  W   21.5 AAL 1.02 1.32 1.18 2.14 12 1  W  
AAL 1.27 1.51 1.53 2.43 7 1  W   22 AAL 1.26 1.52 1.43 2.41 6 1  W  
AAL 1.19 1.30 1.28 2.22 14 0  W   22.5 AAL 1.55 1.80 1.71 2.70 1 0  W  
AAL 0.99 1.10 1.01 2.02 7 0  W   23 AAL 1.95 2.06 0.00 3.00 0 0  W  
AAL 0.73 0.92 0.83 1.83 1 0  W   23.5 AAL 2.19 2.41 0.00 3.31 0 0  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.29 2.38 2.30 3.38 87 2939  S   21 AAL 1.27 1.35 1.30 2.34 688 4578  S  
AAL 1.80 1.84 1.81 2.92 509 7003  S   22 AAL 1.75 1.78 1.77 2.87 32 6516  S  
AAL 1.38 1.41 1.35 2.51 538 2863  S   23 AAL 2.33 2.37 2.37 3.46 44 2880  S  


Below are few quick-links for most popular options chains:


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.