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   0.381 0.503 19.89 0.37

 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.34 1.41 1.25 0.00 115 203  W   18.5 AAL 0.01 0.02 0.01 0.00 1378 3401  W  
AAL 0.85 1.02 0.88 0.00 755 2102  W   19 AAL 0.02 0.03 0.03 0.00 5673 9529  W  
AAL 0.41 0.45 0.42 0.00 8182 4723  W   19.5 AAL 0.05 0.06 0.06 0.00 6997 8595  W  
AAL 0.11 0.13 0.13 0.00 21579 13454  W   20 AAL 0.23 0.27 0.25 0.00 2120 4217  W  
AAL 0.03 0.04 0.04 0.00 4970 13026  W   20.5 AAL 0.60 0.71 0.65 0.00 177 1058  W  
AAL 0.01 0.02 0.01 0.00 4926 8187  W   21 AAL 1.11 1.19 1.22 0.00 263 2019  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.42 1.57 1.40 1.49 497 392  W   18.5 AAL 0.06 0.07 0.07 0.10 364 1235  W  
AAL 0.96 1.04 0.90 1.10 338 699  W   19 AAL 0.12 0.13 0.12 0.21 3720 7584  W  
AAL 0.63 0.66 0.64 0.76 4018 6106  W   19.5 AAL 0.26 0.27 0.26 0.37 1765 2673  W  
AAL 0.37 0.38 0.38 0.50 7446 6644  W   20 AAL 0.49 0.51 0.49 0.61 960 2115  W  
AAL 0.20 0.21 0.20 0.31 4314 2033  W   20.5 AAL 0.81 0.85 0.84 0.92 394 400  W  
AAL 0.11 0.12 0.11 0.18 3562 4783  W   21 AAL 1.20 1.27 1.34 1.29 60 824  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.50 1.67 1.50 1.65 1 56  W   18.5 AAL 0.16 0.17 0.17 0.25 80 500  W  
AAL 1.11 1.18 1.07 1.29 58 228  W   19 AAL 0.26 0.28 0.31 0.40 382 583  W  
AAL 0.78 0.85 0.76 0.99 726 395  W   19.5 AAL 0.42 0.45 0.46 0.59 388 1079  W  
AAL 0.54 0.58 0.52 0.73 2434 2861  W   20 AAL 0.65 0.71 0.70 0.84 950 902  W  
AAL 0.35 0.38 0.37 0.53 329 5718  W   20.5 AAL 0.95 1.04 0.99 1.13 8 322  W  
AAL 0.23 0.25 0.24 0.37 1028 2637  W   21 AAL 1.31 1.40 1.32 1.48 6 388  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.59 1.70 1.65 1.78 10 47  W   18.5 AAL 0.25 0.27 0.27 0.39 37 385  W  
AAL 1.23 1.32 1.17 1.45 17 311  W   19 AAL 0.38 0.40 0.39 0.55 185 445  W  
AAL 0.91 1.02 0.90 1.16 43 183  W   19.5 AAL 0.55 0.59 0.62 0.76 51 543  W  
AAL 0.69 0.71 0.64 0.91 444 1271  W   20 AAL 0.78 0.84 0.84 1.01 96 457  W  
AAL 0.47 0.51 0.46 0.70 202 883  W   20.5 AAL 1.07 1.14 1.03 1.30 24 294  W  
AAL 0.33 0.35 0.30 0.53 84 573  W   21 AAL 1.39 1.50 1.47 1.63 5 220  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.70 1.75 1.74 1.91 22 48  S   18.5 AAL 0.33 0.34 0.36 0.51 262 1835  S  
AAL 1.34 1.40 1.27 1.59 5294 4025  S   19 AAL 0.47 0.49 0.51 0.69 706 20690  S  
AAL 1.04 1.08 1.00 1.30 3166 1441  S   19.5 AAL 0.66 0.68 0.73 0.91 548 915  S  
AAL 0.78 0.82 0.81 1.06 2890 37509  S   20 AAL 0.91 0.92 0.99 1.16 263 39087  S  
AAL 0.58 0.62 0.59 0.85 636 685  S   20.5 AAL 1.20 1.24 1.24 1.45 102 404  S  
AAL 0.43 0.45 0.45 0.67 2699 18175  S   21 AAL 1.54 1.58 1.60 1.77 58 38233  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.69 1.95 1.60 2.02 0 36  W   18.5 AAL 0.40 0.43 0.44 0.62 19 215  W  
AAL 1.41 1.49 1.60 1.71 23 196  W   19 AAL 0.55 0.59 0.60 0.81 80 301  W  
AAL 1.11 1.20 1.11 1.43 99 138  W   19.5 AAL 0.73 0.80 0.80 1.03 13 269  W  
AAL 0.81 0.96 0.91 1.19 86 1214  W   20 AAL 0.99 1.04 1.02 1.29 135 429  W  
AAL 0.66 0.71 0.66 0.98 22 213  W   20.5 AAL 1.26 1.34 1.44 1.57 230 51  W  
AAL 0.50 0.54 0.46 0.80 124 197  W   21 AAL 1.57 1.67 1.97 1.89 0 98  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.85 2.02 0.00 2.13 0 0  W   18.5 AAL 0.49 0.52 0.51 0.72 2 0  W  
AAL 1.49 1.62 0.00 1.83 0 0  W   19 AAL 0.62 0.69 0.69 0.92 12 0  W  
AAL 1.20 1.30 1.34 1.55 1 0  W   19.5 AAL 0.84 0.89 0.90 1.14 4 0  W  
AAL 0.96 1.03 0.96 1.31 236 0  W   20 AAL 1.06 1.15 0.00 1.40 0 0  W  
AAL 0.74 0.81 0.82 1.10 2 0  W   20.5 AAL 1.32 1.43 0.00 1.69 0 0  W  
AAL 0.54 0.64 0.56 0.91 4 0  W   21 AAL 1.67 1.76 0.00 2.00 0 0  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.72 1.82 1.69 2.03 306 606  S   19 AAL 0.85 0.87 0.89 1.11 675 866  S  
AAL 1.20 1.24 1.23 1.53 2973 26251  S   20 AAL 1.30 1.35 1.35 1.60 782 37550  S  
AAL 0.81 0.84 0.81 1.12 431 1008  S   21 AAL 1.91 1.99 2.01 2.19 33 74  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.