AAL - Options Database

AAL

AMERICAN AIRLS GROUP

$13.52 -2.52%

$13.54 (+0.15%)🌙

as of 09/29 02:40 AM

(9/25 18:00) ◀

Monday, September 28, 2026 (2:40am)

▶ (9/29 18:00)

◀ 9/28 02:40 ▶

Option Volume

Detail

ℹ

Current (09/29) 53,722

Calls: 30,639 (57%)

Puts: 23,083 (43%)

Prior (09/25) 75,069

Calls: 54,633 (73%)

Puts: 20,436 (27%)

Current vs Prior -28.44%

Calls: -43.92% (Calls)

Puts: +12.95% (Puts)

Prior 7-Day Total 732,224

Calls: 471,554 (64%)

Puts: 260,670 (36%)

Prior 7-Day Average 104,603

Calls: 67,364 (64%)

Puts: 37,238 (36%)

Current vs Prior 7-Day Avg -48.64%

Calls: -54.52%

Puts: -38.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $2.50M

Calls: $1.77M (71%)

Puts: $725.1K (29%)

Prior (09/25) $3.54M

Calls: $2.78M (78%)

Puts: $768.8K (22%)

Current vs Prior -29.59%

Calls: -36.22%

Puts: -5.69%

Prior 7-Day Total $34.40M

Calls: $21.09M (61%)

Puts: $13.31M (39%)

Prior 7-Day Average $4.91M

Calls: $3.01M (61%)

Puts: $1.90M (39%)

Current vs Prior 7-Day Avg -49.21%

Calls: -41.24%

Puts: -61.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.75

Prior (09/25) 0.37

Current vs Prior +101.41%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +23.19%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 1,024,189

Calls: 512,122 (50%)

Puts: 512,067 (50%)

Prior (09/25) 1,950,181

Calls: 802,603 (41%)

Puts: 1,147,578 (59%)

Current vs Prior -47.48%

Prior 7-Day Total 14,470,826

Calls: 5,687,145 (39%)

Puts: 8,783,681 (61%)

Prior 7-Day Average 2,067,260

Calls: 812,449 (39%)

Puts: 1,254,811 (61%)

Current vs Prior 7-Day Avg -50.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.73% | 9.54%10.87% | 15.61%

Prior 7.21% | 9.88%11.39% | 15.07%

Current vs Prior -6.64% | -3.40%-4.55% | +3.57%

Prior 7-Day Avg 6.25% | 8.24%8.13% | 12.85%

Current vs 7-Day Avg +7.61% | +15.85%+33.69% | +21.41%

Prior 7-Day Eod 7.21% | 9.88%11.39% | 15.07%

Current vs 7-Day Eod -6.64% | -3.40%-4.55% | +3.57%

Sentiment BULLISHBULLISH

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

Moderately bullish flow with 71% call dollar volume ($1.77M). P/C ratio rising 101% - increased hedging/bearish positioning. Declining open interest (down 47%) indicates positions being closed.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 4 of results (avg 7.2%, best 5.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 30	0.64	0.69	$0.67	7.5%	49	0.47	370

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 16	0.58	0.61	$0.60	5.0%	233	0.48	1.3K
$14.00	Oct 2	0.57	0.61	$0.59	6.8%	474	0.72	997
$13.50	Oct 23	0.68	0.75	$0.72	9.7%	38	0.47	277

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.46, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 2	0.05	0.06	$0.06	16.7%	2.0K	0.14	4.0K
$14.00	Oct 2	0.12	0.14	$0.13	15.4%	10.0K	0.28	11.7K
$13.50	Oct 2	0.30	0.34	$0.32	12.5%	5.1K	0.53	9.0K
$16.00	Oct 16	0.07	0.08	$0.08	12.5%	99	0.10	4.8K
$13.00	Oct 2	0.62	0.69	$0.66	10.6%	325	0.78	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 2	0.26	0.30	$0.28	14.3%	2.4K	0.47	4.9K
$12.00	Oct 9	0.06	0.07	$0.07	14.3%	361	0.10	3.4K
$14.00	Oct 2	0.57	0.61	$0.59	6.8%	474	0.72	997
$13.00	Oct 9	0.27	0.30	$0.29	10.3%	1.8K	0.32	1.4K
$13.50	Oct 9	0.44	0.52	$0.48	16.7%	1.4K	0.47	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	2.31	2.87	$2.59	21.6%	2	1.00	--
$11.50	Oct 2	1.76	3.05	$2.40	53.8%	10	0.99	30
$11.00	Oct 2	2.21	2.85	$2.53	25.3%	15	0.98	--
$12.00	Oct 2	1.35	1.87	$1.61	32.3%	10	0.97	177
$12.50	Oct 2	0.83	1.49	$1.16	56.9%	10	0.92	118

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 2	1.82	2.21	$2.02	19.3%	6	1.00	--
$16.00	Oct 2	2.11	3.65	$2.88	53.5%	7	1.00	60
$15.00	Oct 2	1.22	1.64	$1.43	29.4%	5	0.95	145
$15.50	Oct 9	1.52	2.57	$2.05	51.2%	1	0.89	--
$14.50	Oct 2	0.77	1.14	$0.96	38.5%	98	0.87	--

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 44.0K, top 10.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	0.12	0.14	$0.13	15.4%	10.0K	0.28	11.7K
$13.50	Oct 2	0.30	0.34	$0.32	12.5%	5.1K	0.53	9.0K
$14.50	Oct 2	0.05	0.06	$0.06	16.7%	2.0K	0.14	4.0K
$15.00	Oct 2	0.01	0.02	$0.02	50.0%	958	0.05	34.5K
$14.50	Oct 9	0.18	0.23	$0.21	23.8%	805	0.26	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 2	0.08	0.11	$0.10	30.0%	5.0K	0.22	5.1K
$12.50	Oct 9	0.13	0.16	$0.15	20.0%	2.6K	0.19	3.4K
$13.50	Oct 2	0.26	0.30	$0.28	14.3%	2.4K	0.47	4.9K
$13.00	Oct 9	0.27	0.30	$0.29	10.3%	1.8K	0.32	1.4K
$13.50	Oct 9	0.44	0.52	$0.48	16.7%	1.4K	0.47	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 17.1%, max 23.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Oct 2	Nov 6	52.3%	42.2%	23.8%	329	4.5K
$13.50	Oct 2	Nov 6	53.1%	44.3%	19.7%	5.3K	9.1K
$14.00	Oct 2	Nov 6	54.3%	50.0%	8.6%	10.0K	11.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Oct 2	Nov 6	52.3%	42.2%	23.8%	5.1K	5.1K
$13.50	Oct 2	Nov 6	53.1%	44.3%	19.7%	2.4K	4.9K
$14.00	Oct 2	Oct 30	54.3%	50.6%	7.2%	488	997

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 2.85, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$11.50	Oct 2	$0.13	$0.37	$0.13	98%	2.85	$11.13
$11.00	$11.50	Oct 30	$0.23	$0.27	$0.23	88%	1.17	$11.23
$12.50	$13.00	Oct 9	$0.16	$0.34	$0.16	81%	2.13	$12.66
$12.50	$13.00	Oct 30	$0.24	$0.26	$0.24	75%	1.08	$12.74
$12.50	$13.00	Oct 23	$0.26	$0.24	$0.26	74%	0.92	$12.76

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Oct 23	$0.20	$0.30	$0.20	57%	1.50	$13.80
$13.50	$13.00	Oct 30	$0.17	$0.33	$0.17	45%	1.94	$13.33
$14.00	$13.50	Oct 2	$0.31	$0.19	$0.31	72%	0.61	$13.69
$14.00	$13.50	Oct 16	$0.27	$0.23	$0.27	60%	0.85	$13.73
$13.50	$13.00	Oct 9	$0.19	$0.31	$0.19	47%	1.63	$13.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 2.85, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Nov 6	$0.37	$0.37	$0.13	55%	2.85	$14.37
$14.00	$14.50	Oct 30	$0.30	$0.30	$0.20	53%	1.50	$14.30
$15.50	$16.00	Oct 30	$0.11	$0.11	$0.39	78%	0.28	$15.61
$14.50	$15.00	Oct 23	$0.15	$0.15	$0.35	66%	0.43	$14.65
$15.00	$15.50	Nov 6	$0.12	$0.12	$0.38	71%	0.32	$15.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Nov 6	$0.27	$0.27	$0.23	54%	1.17	$13.23
$12.50	$12.00	Nov 6	$0.16	$0.16	$0.34	72%	0.47	$12.34
$13.00	$12.50	Oct 16	$0.18	$0.18	$0.32	65%	0.56	$12.82
$12.00	$11.50	Oct 30	$0.11	$0.11	$0.39	82%	0.28	$11.89
$13.50	$13.00	Oct 23	$0.24	$0.24	$0.26	53%	0.92	$13.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.20, cheapest $0.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Oct 2	Oct 9	$0.20	53.1%	53.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Oct 2	Oct 9	$0.20	53.1%	53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 4.44% of stock, avg 10.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Oct 2	$0.32	$0.28	$0.60	$12.90	$14.10	4.44%
$14.00	Oct 2	$0.13	$0.59	$0.72	$13.28	$14.72	5.33%
$13.00	Oct 2	$0.66	$0.10	$0.76	$12.24	$13.76	5.62%
$13.50	Oct 9	$0.52	$0.48	$1.00	$12.50	$14.50	7.40%
$14.50	Oct 2	$0.06	$0.96	$1.02	$13.48	$15.52	7.54%
$14.00	Oct 9	$0.34	$0.77	$1.11	$12.89	$15.11	8.21%
$12.50	Oct 2	$1.16	$0.03	$1.19	$11.31	$13.69	8.80%
$13.50	Oct 16	$0.60	$0.60	$1.20	$12.30	$14.70	8.88%
$13.00	Oct 9	$0.97	$0.29	$1.26	$11.74	$14.26	9.32%
$12.50	Oct 9	$1.13	$0.15	$1.28	$11.22	$13.78	9.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.67% of stock, avg 4.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.50	$12.50	Oct 2	$0.06	$0.03	$0.09	$12.41	$14.59
$15.50	$12.00	Oct 9	$0.07	$0.07	$0.14	$11.86	$15.64
$16.00	$11.50	Oct 16	$0.08	$0.07	$0.15	$11.35	$16.15
$15.50	$11.50	Oct 16	$0.09	$0.07	$0.16	$11.34	$15.66
$14.50	$13.00	Oct 2	$0.06	$0.10	$0.16	$12.84	$14.66
$14.00	$12.50	Oct 2	$0.13	$0.03	$0.16	$12.34	$14.16
$15.00	$12.00	Oct 9	$0.12	$0.07	$0.19	$11.81	$15.19
$16.00	$12.00	Oct 16	$0.08	$0.12	$0.20	$11.80	$16.20
$15.50	$12.00	Oct 16	$0.09	$0.12	$0.21	$11.79	$15.71
$15.50	$12.50	Oct 9	$0.07	$0.15	$0.22	$12.28	$15.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.79, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	16/16	Oct 30	$0.22	$0.28	59%	0.79	$11.78	$15.72
12/12	15/16	Nov 6	$0.28	$0.22	43%	1.27	$12.22	$15.28
12/13	16/16	Oct 30	$0.28	$0.22	42%	1.27	$12.72	$15.78
12/12	16/16	Oct 30	$0.23	$0.27	52%	0.85	$12.27	$15.73
12/12	14/15	Oct 23	$0.26	$0.24	40%	1.08	$12.24	$14.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Oct 2	$0.15	$0.35	50%	2.33
$13.50	$14.00	$14.50	Oct 2	$0.12	$0.38	39%	3.17
$12.00	$12.50	$13.00	Oct 16	$0.07	$0.43	21%	6.14
$14.00	$14.50	$15.00	Oct 16	$0.07	$0.43	19%	6.14
$13.50	$14.00	$14.50	Oct 23	$0.07	$0.43	19%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Oct 2	$0.06	$0.44	40%	7.33
$13.00	$13.50	$14.00	Oct 2	$0.13	$0.37	50%	2.85
$12.50	$13.00	$13.50	Oct 9	$0.05	$0.45	28%	9.00
$12.50	$13.00	$13.50	Oct 16	$0.06	$0.44	27%	7.33
$12.50	$13.00	$13.50	Oct 2	$0.11	$0.39	39%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.07, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$13.00	1:2	Nov 6	-$0.45	$0.55
$12.50	$13.00	1:2	Oct 2	-$0.16	$0.34
$11.00	$12.00	1:2	Oct 16	-$0.71	$0.29
$13.00	$13.50	1:2	Oct 9	-$0.07	$0.43
$14.00	$14.50	1:2	Oct 30	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Oct 16	-$0.07	$0.93
$14.50	$14.00	1:2	Oct 2	-$0.22	$0.28
$13.50	$13.00	1:2	Oct 9	-$0.10	$0.40
$14.00	$13.50	1:2	Oct 9	-$0.19	$0.31
$13.50	$13.00	1:2	Oct 16	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 4.73%, avg 1.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 30	$0.64	0.47	3.5%	4.73%	8.28%	49	370
$15.00	Nov 6	$0.32	0.29	10.9%	2.37%	13.31%	54	116
$14.00	Oct 23	$0.53	0.43	3.5%	3.92%	7.47%	71	1.1K
$14.00	Nov 6	$0.51	0.45	3.5%	3.77%	7.32%	23	20
$14.50	Oct 23	$0.39	0.34	7.2%	2.88%	10.13%	117	1.6K
$15.00	Oct 30	$0.29	0.29	10.9%	2.14%	13.09%	95	3.9K
$16.00	Nov 6	$0.17	0.20	18.3%	1.26%	19.60%	3	1
$15.50	Oct 30	$0.20	0.23	14.6%	1.48%	16.12%	9	871
$15.00	Oct 23	$0.22	0.26	10.9%	1.63%	12.57%	84	710
$15.50	Nov 6	$0.16	0.22	14.6%	1.18%	15.83%	31	18

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 30,639

Total Puts 23,083

Put/Call Ratio 0.75

Net Difference 7,556

Prior's Put/Call Breakdown

Total Calls 54,633

Total Puts 20,436

Put/Call Ratio 0.37

Net Difference 34,197

Prior 7-Day Put/Call Summary

Total Calls 471,554

Total Puts 260,670

Average Put/Call Ratio 0.61

Ratio Trend Rising

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