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   0.693 1.012 20.94 0.08

 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.41 1.48 1.48 0.00 445 3991  W   19.5 AAL 0.00 0.01 0.01 0.00 504 2442  W  
AAL 0.92 1.02 0.95 0.00 6153 30338  W   20 AAL 0.00 0.01 0.01 0.00 5580 5341  W  
AAL 0.41 0.50 0.43 0.00 2411 5620  W   20.5 AAL 0.00 0.01 0.01 0.00 3226 2480  W  
AAL 0.00 0.01 0.01 0.00 19101 8688  W   21 AAL 0.04 0.09 0.06 0.00 3950 3287  W  
AAL 0.00 0.01 0.01 0.00 4597 8383  W   21.5 AAL 0.51 0.59 0.53 0.00 642 2032  W  
AAL 0.00 0.01 0.01 0.00 3925 14490  W   22 AAL 1.01 1.09 1.07 0.00 392 1208  W  
 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.66 1.74 1.72 1.92 546 1156  W   19.5 AAL 0.24 0.27 0.25 0.48 1280 1939  W  
AAL 1.29 1.35 1.34 1.59 1623 5381  W   20 AAL 0.37 0.43 0.39 0.65 2897 4947  W  
AAL 0.98 1.03 1.01 1.31 1775 1960  W   20.5 AAL 0.54 0.58 0.56 0.87 936 1556  W  
AAL 0.74 0.75 0.75 1.05 7297 5238  W   21 AAL 0.78 0.83 0.78 1.11 1209 1731  W  
AAL 0.53 0.57 0.55 0.84 3450 2740  W   21.5 AAL 1.10 1.13 1.10 1.40 197 849  W  
AAL 0.39 0.41 0.39 0.66 2673 5465  W   22 AAL 1.44 1.49 1.39 1.72 353 485  W  
 
2021-03-12 - Calls 2021-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.86 2.28 1.97 2.36 27 670  W   19.5 AAL 0.37 0.61 0.49 0.92 68 202  W  
AAL 1.50 1.71 1.68 2.07 46 1327  W   20 AAL 0.66 0.70 0.70 1.13 140 306  W  
AAL 1.33 1.40 1.33 1.81 78 867  W   20.5 AAL 0.75 1.08 0.89 1.36 380 242  W  
AAL 1.10 1.15 1.12 1.57 989 939  W   21 AAL 1.01 1.19 1.09 1.62 52 198  W  
AAL 0.89 0.95 0.93 1.35 218 826  W   21.5 AAL 1.38 2.03 1.47 1.91 18 267  W  
AAL 0.72 0.91 0.75 1.16 709 3368  W   22 AAL 1.76 1.96 1.80 2.22 4 55  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.17 2.24 2.29 2.71 12 1250  S   19.5 AAL 0.74 0.78 0.71 1.27 92 768  S  
AAL 1.87 1.93 1.90 2.44 1316 26419  S   20 AAL 0.93 0.97 0.93 1.49 1312 6163  S  
AAL 1.60 1.64 1.64 2.18 634 1487  S   20.5 AAL 1.16 1.20 1.10 1.74 59 1754  S  
AAL 1.36 1.40 1.38 1.95 1534 14244  S   21 AAL 1.42 1.46 1.41 2.00 310 3444  S  
AAL 1.16 1.20 1.21 1.73 524 9424  S   21.5 AAL 1.70 1.76 1.70 2.29 56 487  S  
AAL 0.98 1.03 1.00 1.54 2527 8952  S   22 AAL 2.02 2.08 2.04 2.59 217 672  S  
 
2021-03-26 - Calls 2021-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.32 2.54 2.33 3.01 54 231  W   19.5 AAL 0.78 1.12 0.98 1.56 8 2660  W  
AAL 2.09 2.29 2.17 2.74 382 1326  W   20 AAL 1.13 1.26 1.15 1.80 461 301  W  
AAL 1.77 2.01 1.89 2.50 31 647  W   20.5 AAL 1.23 1.58 1.42 2.05 11 89  W  
AAL 1.56 1.76 1.69 2.27 162 518  W   21 AAL 1.44 1.73 1.65 2.32 11 210  W  
AAL 1.34 1.64 1.50 2.06 61 403  W   21.5 AAL 1.85 2.06 1.86 2.61 1 48  W  
AAL 1.16 1.34 1.21 1.86 35 560  W   22 AAL 2.17 2.32 2.24 2.91 9 20  W  
 
2021-04-01 - Calls 2021-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.53 2.81 2.52 3.24 74 134  W   19.5 AAL 0.98 1.19 1.17 1.79 27 32  W  
AAL 2.24 2.51 2.55 2.98 59 741  W   20 AAL 1.27 1.38 1.33 2.03 72 143  W  
AAL 1.98 2.24 1.99 2.74 161 1888  W   20.5 AAL 1.44 1.71 1.58 2.28 5 61  W  
AAL 1.72 2.00 1.83 2.51 37 647  W   21 AAL 1.78 1.98 1.80 2.56 310 337  W  
AAL 1.55 1.71 1.65 2.30 30 495  W   21.5 AAL 1.97 2.24 2.12 2.85 1 29  W  
AAL 1.27 1.52 1.39 2.10 101 702  W   22 AAL 2.24 2.52 2.40 3.15 3 10  W  
 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.51 3.00 2.73 3.51 1 1  W   19.5 AAL 0.95 1.45 1.24 2.05 2 0  W  
AAL 2.20 2.98 2.44 3.26 2 11  W   20 AAL 1.19 1.64 1.65 2.30 3 20  W  
AAL 1.94 2.43 2.10 3.02 12 16  W   20.5 AAL 1.41 1.91 1.75 2.56 14 10  W  
AAL 1.77 2.21 2.06 2.80 45 96  W   21 AAL 1.61 2.17 0.00 2.84 0 0  W  
AAL 1.67 2.02 1.88 2.59 0 4  W   21.5 AAL 1.88 2.74 0.00 3.13 0 0  W  
AAL 1.39 1.83 1.50 2.40 15 125  W   22 AAL 2.43 2.76 0.00 3.44 0 0  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.60 2.69 2.65 3.48 1107 5783  S   20 AAL 1.38 1.70 1.61 2.52 52 775  S  
AAL 2.05 2.20 2.20 3.03 1618 3210  S   21 AAL 1.97 2.34 2.17 3.07 28 328  S  
AAL 1.61 1.79 1.73 2.63 1273 3060  S   22 AAL 2.48 2.94 2.80 3.67 152 258  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.