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   0.677 0.518 15.5 -1.25

 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.53 1.61 1.66 1.50 18 27  W   14 AAL 0.07 0.08 0.08 0.00 412 1914  W  
AAL 1.13 1.17 1.20 1.01 41 16  W   14.5 AAL 0.13 0.14 0.13 0.01 2024 2005  W  
AAL 0.73 0.78 0.75 0.56 206 205  W   15 AAL 0.24 0.25 0.24 0.06 3887 1705  W  
AAL 0.44 0.46 0.44 0.24 1945 517  W   15.5 AAL 0.42 0.44 0.44 0.24 1315 1105  W  
AAL 0.23 0.24 0.24 0.07 4493 2755  W   16 AAL 0.71 0.76 0.76 0.57 2082 2929  W  
AAL 0.11 0.12 0.12 0.01 4741 1191  W   16.5 AAL 1.08 1.13 1.18 1.01 522 2069  W  
AAL 0.06 0.07 0.06 0.00 8204 12737  W   17 AAL 1.52 1.57 1.68 1.50 301 1894  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.72 1.77 1.80 1.57 74 24  W   14 AAL 0.22 0.24 0.22 0.06 104 752  W  
AAL 1.32 1.37 1.31 1.15 33 49  W   14.5 AAL 0.33 0.35 0.34 0.14 522 981  W  
AAL 0.98 1.02 1.01 0.79 145 111  W   15 AAL 0.47 0.50 0.50 0.28 1491 1687  W  
AAL 0.70 0.72 0.70 0.51 1701 725  W   15.5 AAL 0.68 0.70 0.68 0.50 3365 318  W  
AAL 0.47 0.48 0.47 0.30 2770 450  W   16 AAL 0.94 0.97 0.95 0.79 396 1874  W  
AAL 0.30 0.31 0.31 0.17 371 1395  W   16.5 AAL 1.27 1.31 1.29 1.16 149 5294  W  
AAL 0.18 0.20 0.19 0.09 524 2726  W   17 AAL 1.65 1.70 1.78 1.58 56 1073  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 1.85 1.96 1.87 1.67 26 6  W   14 AAL 0.36 0.40 0.41 0.15 61 134  W  
AAL 1.48 1.56 1.62 1.28 5 9  W   14.5 AAL 0.49 0.53 0.52 0.26 23 64  W  
AAL 1.16 1.21 1.12 0.95 66 159  W   15 AAL 0.66 0.70 0.70 0.43 86 360  W  
AAL 0.88 0.93 0.91 0.68 138 53  W   15.5 AAL 0.87 0.91 0.89 0.66 64 68  W  
AAL 0.66 0.67 0.67 0.47 354 426  W   16 AAL 1.12 1.18 1.13 0.94 47 308  W  
AAL 0.46 0.49 0.47 0.31 63 336  W   16.5 AAL 1.44 1.50 1.48 1.28 21 732  W  
AAL 0.33 0.34 0.31 0.20 243 275  W   17 AAL 1.79 1.86 1.85 1.67 95 434  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.01 2.06 2.09 1.77 48 885  S   14 AAL 0.51 0.52 0.53 0.23 12576 83629  S  
AAL 1.66 1.72 1.58 1.41 45 32  S   14.5 AAL 0.66 0.67 0.67 0.36 189 2  S  
AAL 1.36 1.39 1.35 1.09 152 5840  S   15 AAL 0.84 0.86 0.86 0.54 372 56079  S  
AAL 1.08 1.11 1.10 0.83 4892 7  S   15.5 AAL 1.05 1.09 1.08 0.78 599 14  S  
AAL 0.84 0.86 0.85 0.61 2028 21463  S   16 AAL 1.31 1.34 1.34 1.06 900 18366  S  
AAL 0.63 0.65 0.59 0.44 135 378  S   16.5 AAL 1.60 1.64 1.56 1.39 129 16  S  
AAL 0.46 0.49 0.46 0.31 1576 18864  S   17 AAL 1.93 1.98 1.94 1.75 925 22020  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.07 2.17 2.26 1.88 10 19  W   14 AAL 0.59 0.63 0.63 0.30 32 51  W  
AAL 1.69 1.82 2.71 1.53 0 2  W   14.5 AAL 0.73 0.79 0.80 0.45 12 79  W  
AAL 1.43 1.50 1.39 1.22 110 24  W   15 AAL 0.92 0.97 0.97 0.64 15 160  W  
AAL 1.16 1.21 1.22 0.96 138 82  W   15.5 AAL 1.14 1.20 1.16 0.87 11 70  W  
AAL 0.91 0.96 0.96 0.74 153 168  W   16 AAL 1.38 1.45 1.42 1.15 15 126  W  
AAL 0.70 0.76 0.73 0.56 218 498  W   16.5 AAL 1.68 1.75 1.75 1.47 22 2018  W  
AAL 0.54 0.58 0.61 0.42 24 223  W   17 AAL 2.02 2.08 2.05 1.82 151 215  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.19 2.27 2.22 1.98 39 3  W   14 AAL 0.69 0.74 0.70 0.36 22 160  W  
AAL 1.86 1.93 1.88 1.64 58 0  W   14.5 AAL 0.85 0.89 0.87 0.52 37 5  W  
AAL 1.55 1.61 1.57 1.34 7 8  W   15 AAL 1.03 1.08 1.03 0.72 124 199  W  
AAL 1.27 1.33 1.30 1.08 82 1030  W   15.5 AAL 1.25 1.30 1.26 0.95 30 76  W  
AAL 1.04 1.07 1.07 0.86 240 86  W   16 AAL 1.51 1.56 1.59 1.22 37 834  W  
AAL 0.82 0.87 0.87 0.67 154 95  W   16.5 AAL 1.79 1.86 1.85 1.53 2 59  W  
AAL 0.64 0.70 0.63 0.52 37 617  W   17 AAL 2.12 2.18 2.09 1.88 4 117  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAL 2.39 2.45 2.44 2.19 20 22  S   14 AAL 0.87 0.89 0.85 0.47 21 136  S  
AAL 1.76 1.82 1.80 1.57 49 6  S   15 AAL 1.24 1.27 1.25 0.83 1155 75  S  
AAL 1.25 1.30 1.26 1.09 144 76  S   16 AAL 1.72 1.76 1.76 1.33 126 743  S  
AAL 0.87 0.91 0.92 0.72 1201 236  S   17 AAL 2.31 2.36 2.29 1.95 11 171  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.