AAL - Options Database

AAL

AMERICAN AIRLS GROUP

$13.57 +4.71%

$13.56 (-0.07%)🌙

as of 09/21 06:00 PM

(9/18 18:00) ◀

Monday, September 21, 2026 (6:00pm)

▶

◀ 9/21 18:00

Option Volume

Detail

ℹ

Current (09/21) 142,609

Calls: 112,091 (79%)

Puts: 30,518 (21%)

Prior (09/18) 91,288

Calls: 55,619 (61%)

Puts: 35,669 (39%)

Current vs Prior +56.22%

Calls: +101.53% (Calls)

Puts: -14.44% (Puts)

Prior 7-Day Total 778,568

Calls: 421,812 (54%)

Puts: 356,756 (46%)

Prior 7-Day Average 111,224

Calls: 60,258 (54%)

Puts: 50,965 (46%)

Current vs Prior 7-Day Avg +28.22%

Calls: +86.02%

Puts: -40.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $7.41M

Calls: $6.25M (84%)

Puts: $1.16M (16%)

Prior (09/18) $3.52M

Calls: $1.96M (56%)

Puts: $1.55M (44%)

Current vs Prior +110.88%

Calls: +218.65%

Puts: -25.12%

Prior 7-Day Total $36.68M

Calls: $17.81M (49%)

Puts: $18.86M (51%)

Prior 7-Day Average $5.24M

Calls: $2.54M (49%)

Puts: $2.69M (51%)

Current vs Prior 7-Day Avg +41.50%

Calls: +145.60%

Puts: -56.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.27

Prior (09/18) 0.64

Current vs Prior -57.55%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg -73.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 1,825,330

Calls: 720,104 (39%)

Puts: 1,105,226 (61%)

Prior (09/18) 2,249,972

Calls: 885,853 (39%)

Puts: 1,364,119 (61%)

Current vs Prior -18.87%

Prior 7-Day Total 14,908,350

Calls: 5,651,203 (38%)

Puts: 9,257,147 (62%)

Prior 7-Day Average 2,129,764

Calls: 807,314 (38%)

Puts: 1,322,449 (62%)

Current vs Prior 7-Day Avg -14.29%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.78% | 8.55%12.16% | 15.84%

Prior 7.56% | 7.33%4.71% | 10.42%

Current vs Prior -10.34% | +16.62%+158.33% | +52.10%

Prior 7-Day Avg 6.38% | 8.23%6.43% | 11.10%

Current vs 7-Day Avg +6.22% | +3.91%+89.08% | +42.68%

Prior 7-Day Eod 7.56% | 7.33%4.71% | 10.42%

Current vs 7-Day Eod -10.34% | +16.62%+158.33% | +52.10%

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

Strong bullish conviction with 84% of dollar volume in calls ($6.25M) vs puts ($1.16M). Massive premium surge with dollar volume up 111% vs prior. Above-average activity with volume up 56% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (112,091 calls vs 30,518 puts).

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 14 of results (avg 7.0%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 30	0.39	0.40	$0.40	2.5%	2.9K	0.31	7.3K
$14.00	Oct 16	0.50	0.52	$0.51	3.9%	23.4K	0.42	56.6K
$13.00	Oct 16	0.99	1.04	$1.02	4.9%	1.4K	0.65	7.9K
$12.00	Oct 16	1.69	1.79	$1.74	5.7%	125	0.85	566
$14.50	Oct 2	0.12	0.13	$0.13	7.7%	887	0.21	2.7K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 9	0.17	0.18	$0.18	5.6%	1.0K	0.21	2.2K
$16.00	Oct 16	2.44	2.63	$2.54	7.5%	3	0.88	285
$13.00	Oct 16	0.38	0.41	$0.40	7.5%	7.7K	0.35	7.5K
$13.50	Oct 2	0.34	0.37	$0.36	8.3%	1.9K	0.45	530

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.45, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 25	0.11	0.13	$0.12	16.7%	7.0K	0.28	20.9K
$13.50	Sep 25	0.29	0.33	$0.31	12.9%	13.6K	0.55	4.6K
$14.50	Oct 2	0.12	0.13	$0.13	7.7%	887	0.21	2.7K
$14.00	Oct 2	0.24	0.26	$0.25	8.0%	3.8K	0.36	13.8K
$13.50	Oct 2	0.44	0.48	$0.46	8.7%	7.1K	0.55	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 25	0.21	0.25	$0.23	17.4%	408	0.45	1.3K
$13.50	Oct 2	0.34	0.37	$0.36	8.3%	1.9K	0.45	530
$12.00	Oct 9	0.09	0.10	$0.10	10.0%	209	0.12	2.8K
$12.50	Oct 9	0.17	0.18	$0.18	5.6%	1.0K	0.21	2.2K
$12.00	Oct 16	0.13	0.15	$0.14	14.3%	1.1K	0.15	15.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 25	2.36	2.74	$2.55	14.9%	13	0.99	62
$11.50	Sep 25	1.93	2.24	$2.09	14.8%	25	0.99	29
$12.00	Sep 25	1.40	1.79	$1.60	24.4%	301	0.98	85
$11.00	Oct 2	2.16	2.90	$2.53	29.2%	1	0.97	23
$11.50	Oct 2	1.81	2.47	$2.14	30.8%	3	0.96	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 25	1.20	2.01	$1.61	50.3%	--	1.00	20
$15.50	Sep 25	1.78	2.60	$2.19	37.4%	5	1.00	50
$15.50	Oct 2	1.74	4.05	$2.90	79.7%	--	0.96	10
$16.00	Oct 2	2.24	2.80	$2.52	22.2%	4	0.95	45
$14.50	Sep 25	0.80	1.13	$0.97	34.0%	1.3K	0.90	385

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 112.6K, top 23.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	0.50	0.52	$0.51	3.9%	23.4K	0.42	56.6K
$13.50	Sep 25	0.29	0.33	$0.31	12.9%	13.6K	0.55	4.6K
$13.00	Sep 25	0.64	0.73	$0.69	13.0%	7.6K	0.80	2.8K
$13.50	Oct 2	0.44	0.48	$0.46	8.7%	7.1K	0.55	2.8K
$14.00	Sep 25	0.11	0.13	$0.12	16.7%	7.0K	0.28	20.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 16	0.38	0.41	$0.40	7.5%	7.7K	0.35	7.5K
$13.00	Sep 25	0.07	0.09	$0.08	25.0%	3.6K	0.20	6.5K
$12.50	Oct 2	0.07	0.10	$0.09	33.3%	3.1K	0.14	1.9K
$12.50	Sep 25	0.02	0.03	$0.03	33.3%	2.1K	0.07	23.7K
$13.50	Oct 2	0.34	0.37	$0.36	8.3%	1.9K	0.45	530

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 0.4%, max 0.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Sep 25	Oct 30	50.6%	50.3%	0.6%	7.7K	3.0K
$14.00	Sep 25	Oct 30	49.7%	49.6%	0.3%	7.1K	21.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Sep 25	Oct 30	50.6%	50.3%	0.6%	3.6K	7.3K
$14.00	Sep 25	Oct 30	49.7%	49.6%	0.3%	117	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 0.52, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Oct 2	$0.33	$0.17	$0.33	86%	0.52	$12.83
$13.00	$13.50	Oct 30	$0.23	$0.27	$0.23	65%	1.17	$13.23
$12.50	$13.00	Oct 16	$0.30	$0.20	$0.30	78%	0.67	$12.80
$12.50	$13.00	Oct 23	$0.28	$0.22	$0.28	73%	0.79	$12.78
$12.50	$13.00	Oct 30	$0.29	$0.21	$0.29	73%	0.72	$12.79

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Oct 23	$0.32	$0.18	$0.32	73%	0.56	$14.68
$13.50	$13.00	Oct 30	$0.19	$0.31	$0.19	45%	1.63	$13.31
$14.00	$13.50	Oct 30	$0.24	$0.26	$0.24	54%	1.08	$13.76
$13.50	$13.00	Oct 2	$0.18	$0.32	$0.18	45%	1.78	$13.32
$13.00	$12.50	Oct 9	$0.13	$0.37	$0.13	32%	2.85	$12.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.67, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Oct 23	$0.10	$0.10	$0.40	78%	0.25	$15.60
$14.00	$14.50	Oct 16	$0.18	$0.18	$0.32	58%	0.56	$14.18
$14.00	$14.50	Oct 9	$0.16	$0.16	$0.34	59%	0.47	$14.16
$14.00	$14.50	Oct 2	$0.12	$0.12	$0.38	64%	0.32	$14.12
$14.50	$15.00	Oct 9	$0.10	$0.10	$0.40	71%	0.25	$14.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Oct 16	$0.20	$0.20	$0.30	65%	0.67	$12.80
$12.50	$12.00	Oct 23	$0.15	$0.15	$0.35	73%	0.43	$12.35
$13.50	$13.00	Oct 16	$0.25	$0.25	$0.25	53%	1.00	$13.25
$12.50	$12.00	Oct 30	$0.15	$0.15	$0.35	72%	0.43	$12.35
$13.50	$13.00	Oct 23	$0.24	$0.24	$0.26	54%	0.92	$13.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.14, cheapest $0.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 25	Oct 2	$0.15	47.4%	42.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Sep 25	Oct 2	$0.13	47.4%	42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 3.98% of stock, avg 10.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Sep 25	$0.31	$0.23	$0.54	$12.96	$14.04	3.98%
$14.00	Sep 25	$0.12	$0.61	$0.73	$13.27	$14.73	5.38%
$13.00	Sep 25	$0.69	$0.08	$0.77	$12.23	$13.77	5.67%
$13.50	Oct 2	$0.46	$0.36	$0.82	$12.68	$14.32	6.04%
$14.00	Oct 2	$0.25	$0.70	$0.95	$13.05	$14.95	7.00%
$13.00	Oct 2	$0.79	$0.18	$0.97	$12.03	$13.97	7.15%
$14.50	Sep 25	$0.03	$0.97	$1.00	$13.50	$15.50	7.37%
$12.50	Sep 25	$1.05	$0.03	$1.08	$11.42	$13.58	7.96%
$13.50	Oct 9	$0.61	$0.53	$1.14	$12.36	$14.64	8.40%
$12.50	Oct 2	$1.12	$0.09	$1.21	$11.29	$13.71	8.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.44% of stock, avg 4.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.50	$12.50	Sep 25	$0.03	$0.03	$0.06	$12.44	$14.56
$15.00	$12.00	Oct 2	$0.05	$0.04	$0.09	$11.91	$15.09
$14.50	$13.00	Sep 25	$0.03	$0.08	$0.11	$12.89	$14.61
$15.00	$12.50	Oct 2	$0.05	$0.09	$0.14	$12.36	$15.14
$16.00	$12.50	Sep 25	$0.11	$0.03	$0.14	$12.36	$16.14
$16.00	$11.50	Oct 16	$0.10	$0.05	$0.15	$11.35	$16.15
$16.00	$12.00	Oct 9	$0.05	$0.10	$0.15	$11.85	$16.15
$16.00	$11.00	Oct 9	$0.05	$0.11	$0.16	$10.84	$16.16
$14.00	$12.50	Sep 25	$0.12	$0.03	$0.15	$12.35	$14.15
$14.50	$12.00	Oct 2	$0.13	$0.04	$0.17	$11.83	$14.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.00, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	16/16	Oct 23	$0.25	$0.25	51%	1.00	$12.25	$15.75
12/13	14/15	Oct 16	$0.30	$0.20	34%	1.50	$12.70	$14.80
12/12	15/16	Oct 30	$0.26	$0.24	42%	1.08	$12.24	$15.26
12/12	15/16	Oct 30	$0.21	$0.29	49%	0.72	$11.79	$15.21
12/13	14/15	Oct 9	$0.23	$0.27	39%	0.85	$12.77	$14.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 25	$0.10	$0.40	46%	4.00
$13.50	$14.00	$14.50	Oct 2	$0.09	$0.41	34%	4.56
$14.00	$14.50	$15.00	Sep 25	$0.07	$0.43	26%	6.14
$14.00	$14.50	$15.00	Oct 9	$0.06	$0.44	21%	7.33
$13.00	$13.50	$14.00	Oct 2	$0.12	$0.38	37%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Oct 16	$0.13	$0.87	30%	6.69
$12.50	$13.00	$13.50	Oct 16	$0.05	$0.45	25%	9.00
$12.50	$13.00	$13.50	Sep 25	$0.10	$0.40	38%	4.00
$13.00	$13.50	$14.00	Oct 16	$0.05	$0.45	23%	9.00
$12.00	$12.50	$13.00	Oct 9	$0.05	$0.45	20%	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. 53 found (best net $-0.22, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$13.50	1:2	Oct 2	-$0.13	$0.37
$12.50	$13.00	1:2	Sep 25	-$0.33	$0.17
$11.00	$12.00	1:2	Oct 16	-$0.83	$0.17
$14.00	$14.50	1:2	Oct 9	-$0.10	$0.40
$14.50	$15.00	1:2	Oct 9	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Oct 16	-$0.22	$0.78
$14.50	$14.00	1:2	Sep 25	-$0.25	$0.25
$15.00	$14.50	1:2	Sep 25	-$0.33	$0.17
$14.50	$14.00	1:2	Oct 2	-$0.20	$0.30
$15.50	$15.00	1:2	Oct 2	-$0.32	$0.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 5.01%, avg 2.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 30	$0.68	0.47	3.2%	5.01%	8.18%	80	166
$14.50	Oct 30	$0.51	0.38	6.8%	3.76%	10.61%	97	113
$15.00	Oct 30	$0.39	0.31	10.5%	2.87%	13.41%	2.9K	7.3K
$14.00	Oct 23	$0.56	0.44	3.2%	4.13%	7.30%	281	610
$15.50	Oct 30	$0.27	0.24	14.2%	1.99%	16.21%	333	58
$14.50	Oct 23	$0.40	0.35	6.8%	2.95%	9.80%	145	1.3K
$14.00	Oct 16	$0.50	0.42	3.2%	3.68%	6.85%	23.4K	56.6K
$15.00	Oct 23	$0.27	0.27	10.5%	1.99%	12.53%	286	141
$16.00	Oct 30	$0.19	0.19	17.9%	1.40%	19.31%	136	195
$15.50	Oct 23	$0.21	0.22	14.2%	1.55%	15.77%	96	77

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 112,091

Total Puts 30,518

Put/Call Ratio 0.27

Net Difference 81,573

Prior's Put/Call Breakdown

Total Calls 55,619

Total Puts 35,669

Put/Call Ratio 0.64

Net Difference 19,950

Prior 7-Day Put/Call Summary

Total Calls 421,812

Total Puts 356,756

Average Put/Call Ratio 1.03

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