AAL - Options Database

AAL

AMERICAN AIRLS GROUP

$13.87 +3.90%

(9/24 18:00) ◀

Friday, September 25, 2026 (6:00pm)

▶ (9/28 02:40)

◀ 9/25 18:00 ▶

Option Volume

Detail

ℹ

Current (09/25) 75,069

Calls: 54,633 (73%)

Puts: 20,436 (27%)

Prior (09/24) 75,995

Calls: 46,213 (61%)

Puts: 29,782 (39%)

Current vs Prior -1.22%

Calls: +18.22% (Calls)

Puts: -31.38% (Puts)

Prior 7-Day Total 741,743

Calls: 482,543 (65%)

Puts: 259,200 (35%)

Prior 7-Day Average 105,963

Calls: 68,934 (65%)

Puts: 37,028 (35%)

Current vs Prior 7-Day Avg -29.16%

Calls: -20.75%

Puts: -44.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $3.54M

Calls: $2.78M (78%)

Puts: $768.8K (22%)

Prior (09/24) $3.21M

Calls: $1.92M (60%)

Puts: $1.29M (40%)

Current vs Prior +10.40%

Calls: +44.82%

Puts: -40.58%

Prior 7-Day Total $35.48M

Calls: $22.06M (62%)

Puts: $13.42M (38%)

Prior 7-Day Average $5.07M

Calls: $3.15M (62%)

Puts: $1.92M (38%)

Current vs Prior 7-Day Avg -30.06%

Calls: -11.92%

Puts: -59.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.37

Prior (09/24) 0.64

Current vs Prior -41.96%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -37.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 1,950,181

Calls: 802,603 (41%)

Puts: 1,147,578 (59%)

Prior (09/24) 1,933,800

Calls: 788,117 (41%)

Puts: 1,145,683 (59%)

Current vs Prior +0.85%

Prior 7-Day Total 14,611,689

Calls: 5,658,686 (39%)

Puts: 8,953,003 (61%)

Prior 7-Day Average 2,087,384

Calls: 808,383 (39%)

Puts: 1,279,000 (61%)

Current vs Prior 7-Day Avg -6.57%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.69% | 7.21%11.39% | 15.07%

Prior 4.64% | 7.04%11.09% | 14.98%

Current vs Prior +55.24% | +40.28%+2.75% | +0.58%

Prior 7-Day Avg 6.26% | 8.09%7.54% | 12.34%

Current vs 7-Day Avg +15.16% | +22.10%+51.05% | +22.14%

Prior 7-Day Eod 4.64% | 7.04%11.09% | 14.98%

Current vs 7-Day Eod +55.24% | +40.28%+2.75% | +0.58%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.80% | 12.69%

Calls: 14.29% | 13.95%

Puts: 11.32% | 11.43%

Prior 12.80% | 12.69%

Calls: 14.29% | 13.95%

Puts: 11.32% | 11.43%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 12.80% | 12.69%

Calls: 14.29% | 13.95%

Puts: 11.32% | 11.43%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($2.78M) vs puts ($768.8K). Extreme bullish P/C ratio of 0.37 - heavy call buying (54,633 calls vs 20,436 puts). P/C ratio dropping 42% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 12 of results (avg 8.2%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	0.57	0.61	$0.59	6.8%	1.0K	0.49	36.1K
$13.00	Oct 2	0.91	0.98	$0.95	7.4%	542	0.85	4.5K
$12.00	Oct 2	1.85	2.00	$1.93	7.8%	15	1.00	167
$14.00	Oct 9	0.48	0.52	$0.50	8.0%	732	0.48	2.5K
$13.50	Oct 23	0.96	1.04	$1.00	8.0%	114	0.60	605

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	1.34	1.40	$1.37	4.4%	48	0.73	539
$16.50	Oct 2	2.47	2.69	$2.58	8.5%	1	0.93	4
$14.00	Oct 2	0.41	0.45	$0.43	9.3%	1.1K	0.55	599
$14.00	Oct 16	0.68	0.75	$0.72	9.7%	166	0.51	5.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	0.05	0.06	$0.06	16.7%	1.8K	0.12	34.0K
$14.00	Oct 2	0.28	0.31	$0.30	10.0%	6.3K	0.45	11.3K
$13.50	Oct 2	0.55	0.60	$0.57	8.8%	1.4K	0.68	8.7K
$13.00	Sep 25	0.80	0.94	$0.87	16.1%	1.1K	0.97	4.5K
$15.00	Oct 16	0.24	0.28	$0.26	15.4%	1.2K	0.27	6.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 2	0.18	0.20	$0.19	10.5%	1.5K	0.33	4.4K
$14.00	Oct 2	0.41	0.45	$0.43	9.3%	1.1K	0.55	599
$12.50	Oct 16	0.15	0.18	$0.16	18.8%	224	0.18	1.6K
$13.50	Oct 9	0.36	0.42	$0.39	15.4%	189	0.38	1.1K
$13.00	Oct 16	0.27	0.30	$0.29	10.3%	1.9K	0.27	13.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 2	1.85	2.98	$2.42	46.7%	16	1.00	31
$12.00	Oct 2	1.85	2.00	$1.93	7.8%	15	1.00	167
$11.50	Sep 25	1.92	2.68	$2.30	33.0%	79	0.99	29
$12.00	Sep 25	1.65	2.01	$1.83	19.7%	124	0.99	180
$12.50	Sep 25	1.28	1.45	$1.37	12.4%	132	0.98	230

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 25	0.80	1.50	$1.15	60.9%	2	1.00	--
$15.50	Sep 25	1.29	2.34	$1.82	57.7%	22	1.00	--
$16.00	Sep 25	1.68	2.86	$2.27	52.0%	26	1.00	5
$16.50	Sep 25	2.34	2.76	$2.55	16.5%	8	1.00	9
$16.00	Oct 2	2.02	2.50	$2.26	21.2%	20	0.98	41

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 59.4K, top 9.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 25	0.00	0.01	$0.01	100.0%	9.9K	0.11	27.5K
$13.50	Sep 25	0.27	0.60	$0.44	75.0%	9.4K	0.95	12.7K
$14.00	Oct 2	0.28	0.31	$0.30	10.0%	6.3K	0.45	11.3K
$14.50	Oct 2	0.10	0.15	$0.13	38.5%	5.1K	0.25	3.4K
$15.00	Oct 2	0.05	0.06	$0.06	16.7%	1.8K	0.12	34.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 2	0.06	0.08	$0.07	28.6%	2.2K	0.15	4.8K
$13.00	Oct 16	0.27	0.30	$0.29	10.3%	1.9K	0.27	13.5K
$13.50	Oct 2	0.18	0.20	$0.19	10.5%	1.5K	0.33	4.4K
$13.50	Sep 25	0.00	0.01	$0.01	100.0%	1.4K	0.05	7.2K
$11.50	Oct 16	0.03	0.08	$0.06	83.3%	1.2K	0.07	70

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 1.08, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Nov 6	$0.25	$0.25	$0.25	84%	1.00	$11.75
$13.00	$13.50	Nov 6	$0.16	$0.34	$0.16	67%	2.12	$13.16
$12.50	$13.00	Oct 16	$0.31	$0.19	$0.31	82%	0.61	$12.81
$13.00	$13.50	Oct 23	$0.26	$0.24	$0.26	70%	0.92	$13.26
$12.50	$13.00	Oct 30	$0.32	$0.18	$0.32	77%	0.56	$12.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Sep 25	$0.24	$0.26	$0.24	100%	1.08	$14.76
$15.50	$15.00	Oct 9	$0.16	$0.34	$0.16	84%	2.12	$15.34
$16.50	$16.00	Sep 25	$0.28	$0.22	$0.28	100%	0.79	$16.22
$16.50	$16.00	Oct 2	$0.32	$0.18	$0.32	93%	0.56	$16.18
$14.50	$14.00	Oct 23	$0.23	$0.27	$0.23	59%	1.17	$14.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.43, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$15.00	Nov 6	$0.26	$0.26	$0.24	57%	1.08	$14.76
$14.00	$14.50	Oct 16	$0.24	$0.24	$0.26	51%	0.92	$14.24
$15.50	$16.00	Nov 6	$0.14	$0.14	$0.36	72%	0.39	$15.64
$15.50	$16.00	Oct 30	$0.12	$0.12	$0.38	75%	0.32	$15.62
$14.00	$14.50	Oct 2	$0.17	$0.17	$0.33	55%	0.52	$14.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.00	Nov 6	$0.30	$0.30	$0.70	67%	0.43	$12.70
$13.00	$12.50	Oct 30	$0.17	$0.17	$0.33	68%	0.52	$12.83
$12.50	$12.00	Oct 23	$0.12	$0.12	$0.38	78%	0.32	$12.38
$12.50	$12.00	Oct 30	$0.12	$0.12	$0.38	77%	0.32	$12.38
$13.00	$12.50	Oct 16	$0.13	$0.13	$0.37	73%	0.35	$12.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 1.59% of stock, avg 10.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Sep 25	$0.01	$0.21	$0.22	$13.78	$14.22	1.59%
$13.50	Sep 25	$0.44	$0.01	$0.45	$13.05	$13.95	3.24%
$14.00	Oct 2	$0.30	$0.43	$0.73	$13.27	$14.73	5.26%
$13.50	Oct 2	$0.57	$0.19	$0.76	$12.74	$14.26	5.48%
$13.00	Sep 25	$0.87	$0.01	$0.88	$12.12	$13.88	6.34%
$14.50	Sep 25	$0.01	$0.91	$0.92	$13.58	$15.42	6.63%
$14.50	Oct 2	$0.13	$0.80	$0.93	$13.57	$15.43	6.71%
$13.00	Oct 2	$0.95	$0.07	$1.02	$11.98	$14.02	7.35%
$14.00	Oct 9	$0.50	$0.61	$1.11	$12.89	$15.11	8.00%
$13.50	Oct 9	$0.76	$0.39	$1.15	$12.35	$14.65	8.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.43% of stock, avg 4.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.50	$12.50	Oct 2	$0.03	$0.03	$0.06	$12.44	$15.56
$16.50	$12.50	Oct 2	$0.05	$0.03	$0.08	$12.42	$16.58
$15.00	$12.50	Oct 2	$0.06	$0.03	$0.09	$12.41	$15.09
$15.50	$13.00	Oct 2	$0.03	$0.07	$0.10	$12.90	$15.60
$16.50	$13.00	Oct 2	$0.05	$0.07	$0.12	$12.88	$16.62
$15.00	$13.00	Oct 2	$0.06	$0.07	$0.13	$12.87	$15.13
$15.50	$12.00	Oct 9	$0.11	$0.07	$0.18	$11.82	$15.68
$16.00	$11.50	Oct 16	$0.12	$0.06	$0.18	$11.32	$16.18
$14.50	$12.50	Oct 2	$0.13	$0.03	$0.16	$12.34	$14.66
$16.50	$12.00	Oct 9	$0.12	$0.07	$0.19	$11.81	$16.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.38, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/13	16/16	Oct 30	$0.29	$0.21	43%	1.38	$12.71	$15.79
12/12	16/16	Oct 30	$0.24	$0.26	52%	0.92	$12.26	$15.74
12/12	15/16	Oct 23	$0.23	$0.27	46%	0.85	$12.27	$15.23
12/13	15/16	Oct 30	$0.28	$0.22	36%	1.27	$12.72	$15.28
12/12	15/16	Oct 30	$0.23	$0.27	45%	0.85	$12.27	$15.23
12/13	14/15	Oct 9	$0.23	$0.27	41%	0.85	$12.77	$14.73
12/13	15/16	Oct 23	$0.24	$0.26	38%	0.92	$12.76	$15.24
12/13	16/16	Nov 6	$0.44	$0.56	40%	0.79	$12.56	$15.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Oct 2	$0.10	$0.40	43%	4.00
$13.50	$14.00	$14.50	Oct 9	$0.06	$0.44	28%	7.33
$13.00	$13.50	$14.00	Oct 9	$0.06	$0.44	27%	7.33
$13.00	$13.50	$14.00	Oct 2	$0.11	$0.39	40%	3.55
$14.00	$14.50	$15.00	Oct 2	$0.10	$0.40	32%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Sep 25	$0.20	$0.30	94%	1.50
$13.00	$13.50	$14.00	Oct 9	$0.06	$0.44	27%	7.33
$14.00	$14.50	$15.00	Oct 9	$0.06	$0.44	25%	7.33
$12.50	$13.00	$13.50	Oct 16	$0.05	$0.45	21%	9.00
$13.00	$13.50	$14.00	Oct 2	$0.12	$0.38	40%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.12, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$13.00	1:2	Nov 6	-$0.23	$0.77
$13.00	$13.50	1:2	Oct 2	-$0.19	$0.31
$12.50	$13.00	1:2	Sep 25	-$0.37	$0.13
$14.00	$14.50	1:2	Oct 9	-$0.10	$0.40
$14.00	$14.50	1:2	Oct 16	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Oct 2	-$0.12	$0.88
$16.00	$15.00	1:2	Oct 16	-$0.51	$0.49
$14.50	$14.00	1:2	Oct 2	-$0.06	$0.44
$15.00	$14.00	1:2	Oct 30	-$0.35	$0.65
$13.50	$13.00	1:2	Oct 9	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 5.70%, avg 2.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Nov 6	$0.79	0.51	0.9%	5.70%	6.63%	21	15
$14.50	Nov 6	$0.58	0.43	4.5%	4.18%	8.72%	25	--
$14.00	Oct 30	$0.75	0.50	0.9%	5.41%	6.34%	89	340
$14.50	Oct 30	$0.55	0.41	4.5%	3.97%	8.51%	51	335
$14.50	Oct 23	$0.52	0.41	4.5%	3.75%	8.29%	263	1.3K
$14.00	Oct 23	$0.68	0.50	0.9%	4.90%	5.84%	203	883
$15.00	Nov 6	$0.32	0.34	8.2%	2.31%	10.45%	117	--
$15.00	Oct 23	$0.34	0.31	8.2%	2.45%	10.60%	330	506
$15.00	Oct 30	$0.32	0.32	8.2%	2.31%	10.45%	491	3.8K
$15.50	Oct 30	$0.26	0.25	11.8%	1.87%	13.63%	744	138

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 54,633

Total Puts 20,436

Put/Call Ratio 0.37

Net Difference 34,197

Prior's Put/Call Breakdown

Total Calls 46,213

Total Puts 29,782

Put/Call Ratio 0.64

Net Difference 16,431

Prior 7-Day Put/Call Summary

Total Calls 482,543

Total Puts 259,200

Average Put/Call Ratio 0.60

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card