AAL - Options Database

AAL

AMERICAN AIRLS GROUP

$13.61 +0.67%

$13.61 (-0.01%)🌙

as of 09/29 06:00 PM

(9/28 02:40) ◀

Tuesday, September 29, 2026 (6:00pm)

▶ (9/30 23:30)

◀ 9/29 18:00 ▶

Option Volume

Detail

ℹ

Current (09/29) 45,720

Calls: 27,509 (60%)

Puts: 18,211 (40%)

Prior (09/28) 53,722

Calls: 30,639 (57%)

Puts: 23,083 (43%)

Current vs Prior -14.90%

Calls: -10.22% (Calls)

Puts: -21.11% (Puts)

Prior 7-Day Total 706,409

Calls: 464,641 (66%)

Puts: 241,768 (34%)

Prior 7-Day Average 100,915

Calls: 66,377 (66%)

Puts: 34,538 (34%)

Current vs Prior 7-Day Avg -54.69%

Calls: -58.56%

Puts: -47.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $2.73M

Calls: $1.85M (68%)

Puts: $875.7K (32%)

Prior (09/28) $2.50M

Calls: $1.77M (71%)

Puts: $725.1K (29%)

Current vs Prior +9.31%

Calls: +4.62%

Puts: +20.77%

Prior 7-Day Total $32.11M

Calls: $20.84M (65%)

Puts: $11.27M (35%)

Prior 7-Day Average $4.59M

Calls: $2.98M (65%)

Puts: $1.61M (35%)

Current vs Prior 7-Day Avg -40.53%

Calls: -37.79%

Puts: -45.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.66

Prior (09/28) 0.75

Current vs Prior -12.13%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +18.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 1,850,413

Calls: 739,202 (40%)

Puts: 1,111,211 (60%)

Prior (09/28) 1,024,189

Calls: 512,122 (50%)

Puts: 512,067 (50%)

Current vs Prior +80.67%

Prior 7-Day Total 13,368,027

Calls: 5,391,240 (40%)

Puts: 7,976,787 (60%)

Prior 7-Day Average 1,909,718

Calls: 770,177 (40%)

Puts: 1,139,541 (60%)

Current vs Prior 7-Day Avg -3.11%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.88% | 9.63%11.09% | 15.14%

Prior 6.73% | 9.54%10.87% | 15.61%

Current vs Prior -12.67% | +0.88%+2.04% | -3.02%

Prior 7-Day Avg 6.24% | 8.36%8.71% | 13.47%

Current vs 7-Day Avg -5.84% | +15.17%+27.34% | +12.34%

Prior 7-Day Eod 6.73% | 9.54%10.87% | 15.61%

Current vs 7-Day Eod -12.67% | +0.88%+2.04% | -3.02%

Sentiment BULLISHBEARISH

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 68% call dollar volume ($1.85M). Bullish P/C ratio of 0.66. Put-heavy open interest (1,111,211 puts vs 739,202 calls) suggests hedging or bearish positioning. Rising open interest (up 81%) indicates new positions being established.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 5 of results (avg 8.2%, best 7.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 9	0.55	0.59	$0.57	7.0%	101	0.55	2.5K
$11.00	Oct 2	2.52	2.73	$2.63	8.0%	7	0.94	30
$13.50	Oct 23	0.79	0.86	$0.83	8.4%	34	0.55	731

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	0.48	0.52	$0.50	8.0%	161	0.72	1.0K
$15.00	Oct 16	1.50	1.65	$1.58	9.5%	6	0.80	501

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.53, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	0.10	0.12	$0.11	18.2%	3.6K	0.28	18.2K
$13.50	Oct 2	0.28	0.32	$0.30	13.3%	6.6K	0.57	10.4K
$15.50	Oct 9	0.05	0.06	$0.06	16.7%	42	0.09	628
$13.00	Oct 2	0.58	0.70	$0.64	18.8%	432	0.86	4.4K
$14.00	Oct 9	0.33	0.37	$0.35	11.4%	645	0.40	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 2	0.18	0.21	$0.20	15.0%	4.7K	0.42	6.2K
$14.00	Oct 2	0.48	0.52	$0.50	8.0%	161	0.72	1.0K
$12.50	Oct 9	0.12	0.14	$0.13	15.4%	253	0.18	4.9K
$13.00	Oct 9	0.24	0.27	$0.26	11.5%	421	0.30	2.8K
$13.50	Oct 9	0.43	0.49	$0.46	13.0%	145	0.45	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 2	1.71	2.44	$2.08	35.1%	6	1.00	35
$12.00	Oct 2	1.49	1.70	$1.60	13.1%	64	1.00	177
$12.50	Oct 2	0.98	1.15	$1.07	15.9%	75	0.94	120
$11.50	Oct 9	1.99	2.68	$2.34	29.5%	--	0.94	13
$11.00	Oct 16	2.40	3.50	$2.95	37.3%	21	0.94	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	2.06	3.70	$2.88	56.9%	2	0.98	60
$15.50	Oct 2	1.67	2.43	$2.05	37.1%	4	0.98	1
$15.00	Oct 2	1.09	1.67	$1.38	42.0%	9	0.95	144
$16.00	Oct 9	1.50	2.71	$2.11	57.3%	2	0.94	3
$15.50	Oct 9	1.48	2.82	$2.15	62.3%	2	0.91	3

Most actively traded options today. High liquidity = easy entry/exit. 98 active (total vol 28.2K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 2	0.28	0.32	$0.30	13.3%	6.6K	0.57	10.4K
$14.00	Oct 2	0.10	0.12	$0.11	18.2%	3.6K	0.28	18.2K
$14.50	Oct 2	0.03	0.04	$0.04	25.0%	1.3K	0.11	4.4K
$14.00	Oct 16	0.40	0.48	$0.44	18.2%	1.1K	0.42	35.9K
$15.00	Oct 2	0.01	0.02	$0.02	50.0%	649	0.05	35.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 2	0.18	0.21	$0.20	15.0%	4.7K	0.42	6.2K
$13.00	Oct 2	0.04	0.05	$0.05	20.0%	1.4K	0.14	7.4K
$12.00	Oct 2	0.00	0.01	$0.01	100.0%	1.1K	0.02	2.8K
$13.00	Oct 9	0.24	0.27	$0.26	11.5%	421	0.30	2.8K
$11.50	Oct 16	0.01	0.06	$0.03	166.7%	383	0.05	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 5.2%, max 7.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Oct 2	Nov 6	50.0%	47.8%	4.7%	6.6K	10.7K
$14.00	Oct 2	Nov 6	53.4%	51.4%	3.8%	3.6K	18.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Oct 2	Oct 30	53.4%	49.6%	7.6%	167	1.5K
$13.50	Oct 2	Nov 6	50.0%	47.8%	4.7%	4.8K	6.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 1.94, avg 1.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Oct 23	$0.17	$0.33	$0.17	89%	1.94	$11.67
$12.50	$13.00	Oct 30	$0.17	$0.33	$0.17	75%	1.94	$12.67
$12.50	$13.00	Oct 9	$0.27	$0.23	$0.27	82%	0.85	$12.77
$12.00	$13.00	Nov 6	$0.64	$0.36	$0.64	80%	0.56	$12.64
$12.50	$13.00	Oct 23	$0.29	$0.21	$0.29	74%	0.72	$12.79

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Oct 2	$0.17	$0.33	$0.17	95%	1.94	$14.83
$14.50	$14.00	Oct 30	$0.21	$0.29	$0.21	65%	1.38	$14.29
$14.50	$14.00	Oct 9	$0.26	$0.24	$0.26	74%	0.92	$14.24
$14.50	$14.00	Oct 16	$0.25	$0.25	$0.25	71%	1.00	$14.25
$14.00	$13.50	Oct 23	$0.20	$0.30	$0.20	55%	1.50	$13.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 0.52, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Oct 30	$0.17	$0.17	$0.33	72%	0.52	$15.17
$14.50	$15.00	Nov 6	$0.19	$0.19	$0.31	61%	0.61	$14.69
$14.00	$14.50	Oct 30	$0.22	$0.22	$0.28	54%	0.79	$14.22
$14.00	$14.50	Oct 16	$0.19	$0.19	$0.31	58%	0.61	$14.19
$14.00	$14.50	Oct 9	$0.17	$0.17	$0.33	60%	0.52	$14.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Nov 6	$0.17	$0.17	$0.33	72%	0.52	$12.33
$13.00	$12.50	Oct 16	$0.16	$0.16	$0.34	67%	0.47	$12.84
$13.50	$13.00	Oct 2	$0.15	$0.15	$0.35	58%	0.43	$13.35
$13.50	$13.00	Nov 6	$0.23	$0.23	$0.27	56%	0.85	$13.27
$12.50	$12.00	Oct 23	$0.13	$0.13	$0.37	75%	0.35	$12.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.27, cheapest $0.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Oct 2	Oct 9	$0.27	50.0%	56.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Oct 2	Oct 9	$0.26	50.0%	56.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 3.67% of stock, avg 10.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Oct 2	$0.30	$0.20	$0.50	$13.00	$14.00	3.67%
$14.00	Oct 2	$0.11	$0.50	$0.61	$13.39	$14.61	4.48%
$13.00	Oct 2	$0.64	$0.05	$0.69	$12.31	$13.69	5.07%
$13.50	Oct 9	$0.57	$0.46	$1.03	$12.47	$14.53	7.57%
$12.50	Oct 2	$1.07	$0.02	$1.09	$11.41	$13.59	8.01%
$14.00	Oct 9	$0.35	$0.74	$1.09	$12.91	$15.09	8.01%
$14.50	Oct 9	$0.18	$1.00	$1.18	$13.32	$15.68	8.67%
$13.00	Oct 9	$0.94	$0.26	$1.20	$11.80	$14.20	8.82%
$13.50	Oct 16	$0.67	$0.55	$1.22	$12.28	$14.72	8.96%
$14.50	Oct 2	$0.04	$1.21	$1.25	$13.25	$15.75	9.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.66% of stock, avg 4.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.50	$13.00	Oct 2	$0.04	$0.05	$0.09	$12.91	$14.59
$16.00	$12.00	Oct 9	$0.03	$0.06	$0.09	$11.91	$16.09
$15.50	$12.00	Oct 9	$0.06	$0.06	$0.12	$11.88	$15.62
$15.50	$11.50	Oct 16	$0.10	$0.03	$0.13	$11.37	$15.63
$16.00	$11.50	Oct 16	$0.13	$0.03	$0.16	$11.34	$16.16
$15.00	$12.00	Oct 9	$0.11	$0.06	$0.17	$11.83	$15.17
$16.00	$12.50	Oct 9	$0.03	$0.13	$0.16	$12.34	$16.16
$14.00	$13.00	Oct 2	$0.11	$0.05	$0.16	$12.84	$14.16
$15.50	$12.00	Oct 16	$0.10	$0.10	$0.20	$11.80	$15.70
$15.50	$12.50	Oct 9	$0.06	$0.13	$0.19	$12.31	$15.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.17, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	15/16	Oct 30	$0.27	$0.23	47%	1.17	$12.23	$15.27
12/13	15/16	Oct 30	$0.31	$0.19	38%	1.63	$12.69	$15.31
12/12	14/15	Oct 23	$0.26	$0.24	40%	1.08	$12.24	$14.76
12/13	14/15	Oct 23	$0.30	$0.20	30%	1.50	$12.70	$14.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 2.33, 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	58%	2.33
$13.50	$14.00	$14.50	Oct 9	$0.05	$0.45	30%	9.00
$13.50	$14.00	$14.50	Oct 2	$0.12	$0.38	47%	3.17
$12.50	$13.00	$13.50	Oct 2	$0.09	$0.41	37%	4.56
$14.00	$14.50	$15.00	Oct 2	$0.05	$0.45	23%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Oct 2	$0.15	$0.35	57%	2.33
$12.50	$13.00	$13.50	Oct 9	$0.07	$0.43	27%	6.14
$13.00	$13.50	$14.00	Oct 9	$0.08	$0.42	30%	5.25
$12.50	$13.00	$13.50	Oct 23	$0.05	$0.45	20%	9.00
$12.00	$12.50	$13.00	Oct 9	$0.06	$0.44	21%	7.33

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 $-0.57, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$12.00	1:2	Oct 16	-$0.57	$0.43
$12.50	$13.00	1:2	Oct 2	-$0.21	$0.29
$13.00	$13.50	1:2	Oct 9	-$0.20	$0.30
$12.00	$13.00	1:2	Nov 6	-$0.65	$0.35
$14.00	$14.50	1:2	Oct 16	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Oct 16	-$0.65	$0.35
$13.50	$13.00	1:2	Oct 9	-$0.06	$0.44
$14.00	$13.50	1:2	Oct 9	-$0.18	$0.32
$13.50	$13.00	1:2	Oct 16	-$0.15	$0.35
$12.50	$12.00	1:2	Oct 23	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 5.07%, avg 1.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Nov 6	$0.69	0.47	2.9%	5.07%	7.94%	1	39
$14.50	Nov 6	$0.52	0.39	6.5%	3.82%	10.36%	9	37
$15.50	Nov 6	$0.26	0.25	13.9%	1.91%	15.80%	1	49
$14.00	Oct 30	$0.55	0.46	2.9%	4.04%	6.91%	64	388
$14.00	Oct 23	$0.55	0.44	2.9%	4.04%	6.91%	120	1.1K
$14.50	Oct 23	$0.39	0.35	6.5%	2.87%	9.40%	58	1.7K
$15.00	Nov 6	$0.27	0.30	10.2%	1.98%	12.20%	7	159
$16.00	Nov 6	$0.19	0.20	17.6%	1.40%	18.96%	16	4
$15.00	Oct 30	$0.25	0.28	10.2%	1.84%	12.05%	133	3.9K
$15.00	Oct 23	$0.26	0.27	10.2%	1.91%	12.12%	12	710

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 27,509

Total Puts 18,211

Put/Call Ratio 0.66

Net Difference 9,298

Prior's Put/Call Breakdown

Total Calls 30,639

Total Puts 23,083

Put/Call Ratio 0.75

Net Difference 7,556

Prior 7-Day Put/Call Summary

Total Calls 464,641

Total Puts 241,768

Average Put/Call Ratio 0.56

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