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   0.392 0.528 21.2 0.04

 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.18 1.22 1.20 0.00 780 5519  W   20 AAL 0.00 0.01 0.01 0.00 4189 7640  W  
AAL 0.68 0.72 0.72 0.00 1204 5652  W   20.5 AAL 0.00 0.01 0.04 0.00 3190 8670  W  
AAL 0.17 0.28 0.19 0.00 6540 13663  W   21 AAL 0.00 0.01 0.01 0.00 5905 6930  W  
AAL 0.00 0.01 0.01 0.00 9347 16291  W   21.5 AAL 0.28 0.32 0.32 0.00 2174 4331  W  
AAL 0.00 0.01 0.01 0.00 6603 13628  W   22 AAL 0.76 0.82 0.78 0.00 489 1151  W  
AAL 0.00 0.01 0.01 0.00 903 5351  W   22.5 AAL 1.23 1.34 1.21 0.00 620 943  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.28 1.38 1.30 1.35 457 1516  W   20 AAL 0.10 0.11 0.11 0.15 1505 5992  W  
AAL 0.87 0.91 0.89 0.98 457 1989  W   20.5 AAL 0.18 0.20 0.19 0.28 1751 1714  W  
AAL 0.54 0.56 0.56 0.68 2718 3241  W   21 AAL 0.34 0.35 0.35 0.48 8108 4217  W  
AAL 0.30 0.31 0.30 0.44 15499 10200  W   21.5 AAL 0.60 0.61 0.58 0.74 1001 1094  W  
AAL 0.15 0.16 0.15 0.27 7905 9565  W   22 AAL 0.93 0.97 0.95 1.07 643 1049  W  
AAL 0.07 0.08 0.06 0.15 2427 3603  W   22.5 AAL 1.31 1.39 1.28 1.45 322 600  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.41 1.51 1.45 1.56 76 496  W   20 AAL 0.25 0.26 0.25 0.35 476 16948  W  
AAL 1.06 1.12 1.14 1.23 88 816  W   20.5 AAL 0.37 0.39 0.38 0.52 159 6391  W  
AAL 0.77 0.79 0.78 0.94 278 1509  W   21 AAL 0.55 0.58 0.56 0.74 414 6579  W  
AAL 0.50 0.53 0.52 0.71 6982 7733  W   21.5 AAL 0.79 0.82 0.79 1.01 44 1040  W  
AAL 0.33 0.35 0.35 0.52 1845 3099  W   22 AAL 1.11 1.15 1.11 1.32 99 397  W  
AAL 0.21 0.22 0.21 0.37 701 996  W   22.5 AAL 1.39 1.60 1.44 1.67 8 118  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.59 1.75 1.63 1.73 879 6194  W   20 AAL 0.38 0.41 0.38 0.52 46 473  W  
AAL 1.24 1.28 1.30 1.42 130 420  W   20.5 AAL 0.53 0.56 0.52 0.71 38 810  W  
AAL 0.93 0.97 1.04 1.15 137 1055  W   21 AAL 0.72 0.76 0.74 0.94 39 418  W  
AAL 0.67 0.72 0.67 0.91 340 504  W   21.5 AAL 0.95 1.03 0.99 1.21 63 45  W  
AAL 0.48 0.51 0.50 0.71 501 877  W   22 AAL 1.27 1.35 1.34 1.51 39 339  W  
AAL 0.34 0.37 0.34 0.55 160 592  W   22.5 AAL 1.60 1.70 1.65 1.84 31 102  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.71 1.74 1.73 1.88 471 7814  S   20 AAL 0.51 0.53 0.52 0.67 3111 42195  S  
AAL 1.37 1.40 1.45 1.58 41 1148  S   20.5 AAL 0.67 0.69 0.67 0.87 147 1179  S  
AAL 1.08 1.11 1.07 1.32 3565 19472  S   21 AAL 0.87 0.89 0.89 1.10 629 39178  S  
AAL 0.84 0.86 0.85 1.08 4399 4372  S   21.5 AAL 1.12 1.15 1.10 1.37 149 1190  S  
AAL 0.63 0.65 0.65 0.88 3534 35390  S   22 AAL 1.42 1.45 1.43 1.67 1474 32331  S  
AAL 0.47 0.49 0.49 0.71 362 862  S   22.5 AAL 1.76 1.79 1.72 2.00 36 183  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.81 1.90 1.86 2.02 28 593  W   20 AAL 0.63 0.66 0.63 0.80 19 376  W  
AAL 1.49 1.64 1.50 1.73 14 236  W   20.5 AAL 0.79 0.85 0.80 1.01 85 179  W  
AAL 1.23 1.26 1.24 1.47 112 1223  W   21 AAL 1.01 1.06 1.02 1.25 141 396  W  
AAL 0.98 1.02 0.99 1.23 275 409  W   21.5 AAL 1.26 1.34 1.25 1.52 192 11  W  
AAL 0.77 0.81 0.79 1.03 204 651  W   22 AAL 1.54 1.61 1.59 1.81 241 171  W  
AAL 0.61 0.64 0.64 0.85 92 343  W   22.5 AAL 1.87 2.00 1.88 2.13 2 34  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.91 2.03 2.01 2.15 3 1  W   20 AAL 0.73 0.79 0.75 0.92 37 1  W  
AAL 1.62 1.71 1.70 1.86 1 2  W   20.5 AAL 0.91 0.98 0.90 1.13 12 7  W  
AAL 1.35 1.41 1.50 1.60 35 33  W   21 AAL 1.13 1.19 1.16 1.38 251 3  W  
AAL 1.10 1.17 1.23 1.37 315 4  W   21.5 AAL 1.39 1.44 1.41 1.64 490 34  W  
AAL 0.89 0.96 0.91 1.17 115 12  W   22 AAL 1.67 1.75 1.72 1.94 34 3  W  
AAL 0.71 0.77 0.81 0.99 534 5  W   22.5 AAL 1.95 2.09 2.06 2.26 1 0  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.17 2.21 2.20 2.37 50 2359  S   20 AAL 0.95 0.98 0.96 1.13 2775 954  S  
AAL 1.57 1.61 1.59 1.85 284 1795  S   21 AAL 1.36 1.39 1.40 1.60 19 1288  S  
AAL 1.10 1.14 1.14 1.41 517 1603  S   22 AAL 1.89 1.93 1.90 2.16 33 87  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.