AAL - Options Database

AAL

AMERICAN AIRLS GROUP

$12.96 +0.15%

$12.98 (+0.15%)🌙

as of 09/18 06:00 PM

(9/17 18:00) ◀

Friday, September 18, 2026 (6:00pm)

▶ (9/21 18:00)

◀ 9/18 18:00 ▶

Option Volume

Detail

ℹ

Current (09/18) 91,288

Calls: 55,619 (61%)

Puts: 35,669 (39%)

Prior (09/17) 117,676

Calls: 81,324 (69%)

Puts: 36,352 (31%)

Current vs Prior -22.42%

Calls: -31.61% (Calls)

Puts: -1.88% (Puts)

Prior 7-Day Total 741,055

Calls: 398,186 (54%)

Puts: 342,869 (46%)

Prior 7-Day Average 105,865

Calls: 56,883 (54%)

Puts: 48,981 (46%)

Current vs Prior 7-Day Avg -13.77%

Calls: -2.22%

Puts: -27.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $3.52M

Calls: $1.96M (56%)

Puts: $1.55M (44%)

Prior (09/17) $4.49M

Calls: $3.04M (68%)

Puts: $1.46M (32%)

Current vs Prior -21.77%

Calls: -35.40%

Puts: +6.60%

Prior 7-Day Total $35.77M

Calls: $17.32M (48%)

Puts: $18.45M (52%)

Prior 7-Day Average $5.11M

Calls: $2.47M (48%)

Puts: $2.64M (52%)

Current vs Prior 7-Day Avg -31.20%

Calls: -20.73%

Puts: -41.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.64

Prior (09/17) 0.45

Current vs Prior +43.47%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -38.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 2,249,972

Calls: 885,853 (39%)

Puts: 1,364,119 (61%)

Prior (09/17) 2,220,901

Calls: 858,252 (39%)

Puts: 1,362,649 (61%)

Current vs Prior +1.31%

Prior 7-Day Total 14,643,170

Calls: 5,492,326 (38%)

Puts: 9,150,844 (62%)

Prior 7-Day Average 2,091,881

Calls: 784,618 (38%)

Puts: 1,307,263 (62%)

Current vs Prior 7-Day Avg +7.56%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 4.71% | 7.56%4.71% | 10.42%

Prior 4.87% | 7.26%4.87% | 10.82%

Current vs Prior +55.32% | +0.91%-3.32% | -3.72%

Prior 7-Day Avg 6.05% | 8.59%7.17% | 11.26%

Current vs 7-Day Avg +24.92% | -14.69%-34.37% | -7.50%

Prior 7-Day Eod 4.87% | 7.26%4.87% | 10.82%

Current vs 7-Day Eod +55.32% | +0.91%-3.32% | -3.72%

Sentiment BEARISHBULLISH

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

Bullish P/C ratio of 0.64. P/C ratio rising 43% - increased hedging/bearish positioning. Put-heavy open interest (1,364,119 puts vs 885,853 calls) suggests hedging or bearish positioning.

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 BEARISH

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 10 of results (avg 6.7%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 16	0.66	0.69	$0.68	4.4%	3.8K	0.52	4.7K
$14.00	Oct 16	0.32	0.34	$0.33	6.1%	6.6K	0.31	53.3K
$15.00	Oct 16	0.14	0.15	$0.15	6.7%	469	0.16	4.6K
$13.00	Sep 25	0.26	0.28	$0.27	7.4%	1.3K	0.49	2.5K
$15.00	Oct 30	0.25	0.27	$0.26	7.7%	799	0.22	7.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 16	0.65	0.68	$0.67	4.5%	1.8K	0.48	6.4K
$14.00	Sep 25	1.03	1.09	$1.06	5.7%	299	0.89	1.1K
$13.00	Sep 25	0.28	0.30	$0.29	6.9%	2.0K	0.51	5.4K
$12.00	Oct 16	0.25	0.27	$0.26	7.7%	3.4K	0.25	13.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.40, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 25	0.26	0.28	$0.27	7.4%	1.3K	0.49	2.5K
$13.50	Oct 2	0.20	0.24	$0.22	18.2%	300	0.33	2.7K
$13.00	Oct 2	0.40	0.44	$0.42	9.5%	681	0.51	2.4K
$15.00	Oct 16	0.14	0.15	$0.15	6.7%	469	0.16	4.6K
$14.00	Oct 9	0.23	0.28	$0.26	19.2%	161	0.27	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Sep 25	0.09	0.10	$0.10	10.0%	4.9K	0.23	23.7K
$13.50	Sep 18	0.50	0.57	$0.53	13.2%	596	0.96	4.3K
$13.00	Sep 25	0.28	0.30	$0.29	6.9%	2.0K	0.51	5.4K
$13.00	Oct 2	0.39	0.44	$0.42	11.9%	492	0.49	1.0K
$11.00	Oct 16	0.08	0.09	$0.09	11.1%	112	0.10	7.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 18	1.85	3.05	$2.45	49.0%	6	0.99	45
$11.00	Sep 25	1.44	2.40	$1.92	50.0%	--	0.99	62
$11.00	Sep 18	1.65	2.48	$2.07	40.1%	69	0.99	1.0K
$11.50	Sep 18	1.00	2.17	$1.59	73.6%	48	0.98	135
$11.00	Oct 2	1.57	2.35	$1.96	39.8%	--	0.98	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 18	0.93	1.25	$1.09	29.4%	153	1.00	4.2K
$14.50	Sep 18	1.14	2.07	$1.61	57.8%	34	1.00	152
$15.00	Sep 18	1.78	2.69	$2.24	40.6%	29	1.00	2.6K
$15.50	Sep 25	1.97	2.95	$2.46	39.8%	4	1.00	50
$13.50	Sep 18	0.50	0.57	$0.53	13.2%	596	0.96	4.3K

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 67.6K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	0.32	0.34	$0.33	6.1%	6.6K	0.31	53.3K
$13.00	Sep 18	0.01	0.02	$0.02	50.0%	6.4K	0.32	12.4K
$14.00	Oct 2	0.10	0.13	$0.12	25.0%	5.6K	0.20	9.0K
$15.00	Oct 2	0.00	0.10	$0.05	200.0%	5.3K	0.09	1.0K
$13.00	Oct 16	0.66	0.69	$0.68	4.4%	3.8K	0.52	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 18	0.04	0.06	$0.05	40.0%	5.3K	0.70	14.0K
$12.50	Sep 25	0.09	0.10	$0.10	10.0%	4.9K	0.23	23.7K
$12.00	Oct 16	0.25	0.27	$0.26	7.7%	3.4K	0.25	13.4K
$13.00	Sep 25	0.28	0.30	$0.29	6.9%	2.0K	0.51	5.4K
$13.00	Oct 16	0.65	0.68	$0.67	4.5%	1.8K	0.48	6.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 76.2%, max 76.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Sep 18	Oct 30	74.8%	42.5%	76.2%	6.4K	12.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Sep 18	Oct 30	74.8%	42.5%	76.2%	5.3K	14.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 1.78, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$12.50	Sep 18	$0.30	$0.20	$0.30	98%	0.67	$12.30
$12.50	$13.00	Oct 2	$0.11	$0.39	$0.11	71%	3.55	$12.61
$12.00	$13.00	Oct 16	$0.55	$0.45	$0.55	75%	0.82	$12.55
$13.00	$13.50	Oct 30	$0.14	$0.36	$0.14	53%	2.57	$13.14
$13.50	$14.00	Oct 23	$0.11	$0.39	$0.11	44%	3.55	$13.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Oct 23	$0.18	$0.32	$0.18	84%	1.78	$14.82
$13.50	$13.00	Oct 9	$0.15	$0.35	$0.15	62%	2.33	$13.35
$13.00	$12.50	Oct 30	$0.12	$0.38	$0.12	48%	3.17	$12.88
$14.00	$13.50	Oct 2	$0.33	$0.17	$0.33	81%	0.52	$13.67
$14.00	$13.50	Oct 9	$0.29	$0.21	$0.29	72%	0.72	$13.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 1.08, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$13.50	Oct 23	$0.32	$0.32	$0.18	45%	1.78	$13.32
$14.00	$14.50	Oct 9	$0.14	$0.14	$0.36	73%	0.39	$14.14
$14.00	$14.50	Oct 23	$0.18	$0.18	$0.32	64%	0.56	$14.18
$13.00	$13.50	Sep 25	$0.17	$0.17	$0.33	50%	0.52	$13.17
$13.00	$13.50	Oct 2	$0.20	$0.20	$0.30	49%	0.67	$13.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Oct 30	$0.26	$0.26	$0.24	62%	1.08	$12.24
$11.50	$11.00	Oct 23	$0.12	$0.12	$0.38	82%	0.32	$11.38
$12.00	$11.00	Oct 16	$0.17	$0.17	$0.83	75%	0.20	$11.83
$12.00	$11.50	Oct 30	$0.14	$0.14	$0.36	72%	0.39	$11.86
$12.50	$12.00	Oct 23	$0.18	$0.18	$0.32	64%	0.56	$12.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.24, cheapest $0.24)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Sep 18	Sep 25	$0.25	74.8%	39.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Sep 18	Sep 25	$0.24	74.8%	39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 0.54% of stock, avg 9.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.00	Sep 18	$0.02	$0.05	$0.07	$12.93	$13.07	0.54%
$13.50	Sep 18	$0.01	$0.53	$0.54	$12.96	$14.04	4.17%
$13.00	Sep 25	$0.27	$0.29	$0.56	$12.44	$13.56	4.32%
$12.50	Sep 18	$0.56	$0.01	$0.57	$11.93	$13.07	4.40%
$12.50	Oct 2	$0.53	$0.19	$0.72	$11.78	$13.22	5.56%
$13.50	Sep 25	$0.10	$0.63	$0.73	$12.77	$14.23	5.63%
$12.00	Sep 25	$0.72	$0.04	$0.76	$11.24	$12.76	5.86%
$12.50	Sep 25	$0.69	$0.10	$0.79	$11.71	$13.29	6.10%
$13.00	Oct 2	$0.42	$0.42	$0.84	$12.16	$13.84	6.48%
$12.00	Sep 18	$0.86	$0.01	$0.87	$11.13	$12.87	6.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.46% of stock, avg 4.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.50	$12.00	Sep 25	$0.02	$0.04	$0.06	$11.94	$14.56
$14.00	$12.00	Sep 25	$0.05	$0.04	$0.09	$11.91	$14.09
$15.50	$11.50	Oct 2	$0.03	$0.07	$0.10	$11.40	$15.60
$15.00	$11.50	Oct 2	$0.05	$0.07	$0.12	$11.38	$15.12
$14.50	$11.50	Oct 2	$0.06	$0.07	$0.13	$11.37	$14.63
$15.50	$12.00	Oct 2	$0.03	$0.09	$0.12	$11.88	$15.62
$14.50	$12.50	Sep 25	$0.02	$0.10	$0.12	$12.38	$14.62
$15.00	$12.00	Oct 2	$0.05	$0.09	$0.14	$11.86	$15.14
$14.50	$12.00	Oct 2	$0.06	$0.09	$0.15	$11.85	$14.65
$13.50	$12.00	Sep 25	$0.10	$0.04	$0.14	$11.86	$13.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.67, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	14/14	Oct 2	$0.20	$0.30	37%	0.67	$12.30	$13.70
11/12	14/15	Oct 16	$0.35	$0.65	44%	0.54	$11.65	$14.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$13.00	$14.00	Oct 16	$0.20	$0.80	44%	4.00
$13.00	$14.00	$15.00	Oct 16	$0.17	$0.83	36%	4.88
$12.00	$12.50	$13.00	Oct 9	$0.06	$0.44	29%	7.33
$12.50	$13.00	$13.50	Oct 9	$0.08	$0.42	27%	5.25
$13.00	$13.50	$14.00	Sep 25	$0.12	$0.38	38%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$13.00	$14.00	Oct 16	$0.23	$0.77	44%	3.35
$13.00	$13.50	$14.00	Sep 25	$0.09	$0.41	38%	4.56
$12.50	$13.00	$13.50	Sep 25	$0.15	$0.35	53%	2.33
$12.50	$13.00	$13.50	Oct 2	$0.10	$0.40	38%	4.00
$12.50	$13.00	$13.50	Oct 23	$0.05	$0.45	22%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.32, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.50	$12.00	1:2	Oct 30	-$0.32	$1.18
$11.00	$12.00	1:2	Oct 16	-$0.37	$0.63
$12.00	$13.00	1:2	Oct 16	-$0.13	$0.87
$11.50	$12.00	1:2	Sep 18	-$0.13	$0.37
$11.50	$12.00	1:2	Sep 25	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Oct 30	-$0.20	$0.80
$14.00	$13.50	1:2	Sep 25	-$0.20	$0.30
$13.50	$13.00	1:2	Oct 2	-$0.09	$0.41
$15.00	$14.00	1:2	Oct 16	-$0.62	$0.38
$14.50	$14.00	1:2	Oct 9	-$0.32	$0.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 3.55%, avg 2.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 30	$0.46	0.36	8.0%	3.55%	11.57%	85	102
$14.00	Oct 23	$0.40	0.36	8.0%	3.09%	11.11%	103	528
$13.00	Oct 23	$0.75	0.55	0.3%	5.79%	6.10%	75	718
$14.50	Oct 30	$0.30	0.28	11.9%	2.31%	14.20%	8	110
$15.00	Oct 30	$0.25	0.22	15.7%	1.93%	17.67%	799	7.2K
$13.50	Oct 23	$0.46	0.44	4.2%	3.55%	7.72%	104	266
$13.00	Oct 16	$0.66	0.52	0.3%	5.09%	5.40%	3.8K	4.7K
$13.50	Oct 30	$0.44	0.44	4.2%	3.40%	7.56%	101	95
$13.00	Oct 30	$0.65	0.53	0.3%	5.02%	5.32%	26	190
$14.00	Oct 16	$0.32	0.31	8.0%	2.47%	10.49%	6.6K	53.3K

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 55,619

Total Puts 35,669

Put/Call Ratio 0.64

Net Difference 19,950

Prior's Put/Call Breakdown

Total Calls 81,324

Total Puts 36,352

Put/Call Ratio 0.45

Net Difference 44,972

Prior 7-Day Put/Call Summary

Total Calls 398,186

Total Puts 342,869

Average Put/Call Ratio 1.04

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