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   0.646 0.567 12.21 -0.50

 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.18 1.23 1.14 0.00 63 178  W   11 AAL 0.00 0.01 0.01 0.00 259 293  W  
AAL 0.67 0.77 0.68 0.00 124 54  W   11.5 AAL 0.00 0.01 0.01 0.00 748 1063  W  
AAL 0.18 0.24 0.20 0.00 8150 133  W   12 AAL 0.00 0.01 0.01 0.00 9739 5998  W  
AAL 0.00 0.01 0.01 0.00 4047 1325  W   12.5 AAL 0.27 0.32 0.33 0.00 5321 4588  W  
AAL 0.00 0.01 0.01 0.00 2995 4507  W   13 AAL 0.74 0.84 0.83 0.00 1179 4214  W  
AAL 0.00 0.01 0.01 0.00 1082 4073  W   13.5 AAL 1.26 1.33 1.29 0.00 540 7427  W  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.29 1.34 1.07 1.24 83 44  Q   11 AAL 0.09 0.10 0.09 0.03 1008 2661  Q  
AAL 0.88 0.92 0.87 0.81 240 116  Q   11.5 AAL 0.17 0.19 0.18 0.10 5185 1352  Q  
AAL 0.55 0.57 0.55 0.47 8446 845  Q   12 AAL 0.33 0.35 0.35 0.25 3170 4955  Q  
AAL 0.30 0.31 0.31 0.23 13887 588  Q   12.5 AAL 0.57 0.59 0.60 0.52 5537 5924  Q  
AAL 0.15 0.16 0.16 0.10 4562 5009  Q   13 AAL 0.92 0.96 0.95 0.88 1867 3985  Q  
AAL 0.07 0.08 0.07 0.04 1845 2468  Q   13.5 AAL 1.33 1.39 1.41 1.32 541 7291  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.39 1.46 1.29 1.35 3 12  W   11 AAL 0.19 0.21 0.21 0.10 146 689  W  
AAL 1.04 1.09 1.04 0.96 240 39  W   11.5 AAL 0.32 0.34 0.40 0.22 983 498  W  
AAL 0.69 0.75 0.73 0.65 466 90  W   12 AAL 0.48 0.52 0.51 0.40 4302 878  W  
AAL 0.44 0.48 0.48 0.41 1208 312  W   12.5 AAL 0.74 0.77 0.77 0.66 266 1694  W  
AAL 0.28 0.30 0.29 0.24 758 492  W   13 AAL 1.04 1.10 1.12 0.99 214 1422  W  
AAL 0.16 0.17 0.17 0.13 4228 800  W   13.5 AAL 1.41 1.47 1.45 1.39 47 3209  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.50 1.55 1.32 1.46 3 9  W   11 AAL 0.28 0.33 0.36 0.17 361 346  W  
AAL 1.12 1.19 0.96 1.10 66 178  W   11.5 AAL 0.42 0.46 0.47 0.31 1107 370  W  
AAL 0.80 0.89 0.82 0.80 506 73  W   12 AAL 0.61 0.67 0.72 0.50 111 575  W  
AAL 0.57 0.63 0.60 0.56 770 213  W   12.5 AAL 0.82 0.92 0.92 0.76 34 1355  W  
AAL 0.40 0.44 0.42 0.37 359 282  W   13 AAL 1.15 1.23 1.18 1.07 567 1364  W  
AAL 0.26 0.28 0.28 0.24 221 1379  W   13.5 AAL 1.50 1.57 1.70 1.44 32 318  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.64 1.69 1.65 1.58 61 147  S   11 AAL 0.42 0.44 0.44 0.23 233 2138  S  
AAL 1.32 1.35 1.30 1.23 117 33  S   11.5 AAL 0.58 0.61 0.68 0.38 252 570  S  
AAL 1.03 1.05 1.04 0.93 534 281  S   12 AAL 0.78 0.81 0.79 0.57 2358 8066  S  
AAL 0.77 0.80 0.77 0.69 770 330  S   12.5 AAL 1.03 1.06 1.05 0.82 322 720  S  
AAL 0.56 0.59 0.58 0.50 417 5582  S   13 AAL 1.32 1.37 1.35 1.12 586 10719  S  
AAL 0.40 0.42 0.37 0.35 47 651  S   13.5 AAL 1.65 1.71 1.82 1.47 48 660  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.65 1.95 1.58 1.70 28 21  W   11 AAL 0.47 0.51 0.57 0.27 20 176  W  
AAL 1.32 1.42 1.24 1.36 11 23  W   11.5 AAL 0.55 0.68 0.65 0.42 48 31  W  
AAL 1.07 1.12 1.08 1.07 494 30  W   12 AAL 0.82 0.90 0.95 0.62 161 252  W  
AAL 0.77 0.88 0.78 0.82 37 79  W   12.5 AAL 1.09 1.16 1.08 0.86 23 206  W  
AAL 0.62 0.66 0.66 0.62 246 144  W   13 AAL 1.37 1.45 1.50 1.15 25 240  W  
AAL 0.46 0.49 0.49 0.46 30 203  W   13.5 AAL 1.60 1.77 2.00 1.48 5 221  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.70 1.86 1.62 1.84 2 0  W   11 AAL 0.51 0.58 0.60 0.31 17 2  W  
AAL 1.42 1.53 1.70 1.50 1 0  W   11.5 AAL 0.71 0.76 0.85 0.46 14 2  W  
AAL 1.18 1.27 1.06 1.21 700 0  W   12 AAL 0.94 0.98 0.97 0.65 19 7  W  
AAL 0.91 0.98 0.84 0.96 50 0  W   12.5 AAL 1.17 1.23 1.16 0.89 11 4  W  
AAL 0.71 0.76 0.63 0.75 2 44  W   13 AAL 1.40 1.53 1.58 1.16 28 1  W  
AAL 0.54 0.57 0.49 0.57 18 10  W   13.5 AAL 1.73 1.85 1.77 1.47 1 5  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.92 1.98 1.92 2.12 96 169  S   11 AAL 0.68 0.71 0.69 0.35 2906 7294  S  
AAL 1.34 1.38 1.36 1.50 354 233  S   12 AAL 1.07 1.11 1.07 0.67 961 22295  S  
AAL 0.86 0.90 0.86 1.02 2704 5727  S   13 AAL 1.59 1.63 1.62 1.14 297 24333  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.