AAL - Options Database

AAL

AMERICAN AIRLS GROUP

$15.67 -3.92%

$15.70 (+0.19%)🌙

as of 07/14 06:01 PM

(7/13 18:00) ◀

Tuesday, July 14, 2026 (6:01pm)

▶ (7/15 18:04)

◀ 7/14 18:01 ▶

Option Volume

Detail

ℹ

Current (07/14) 72,419

Calls: 42,032 (58%)

Puts: 30,387 (42%)

Prior (07/13) 68,497

Calls: 20,020 (29%)

Puts: 48,477 (71%)

Current vs Prior +5.73%

Calls: +109.95% (Calls)

Puts: -37.32% (Puts)

Prior 7-Day Total 487,820

Calls: 211,774 (43%)

Puts: 276,046 (57%)

Prior 7-Day Average 69,688

Calls: 30,253 (43%)

Puts: 39,435 (57%)

Current vs Prior 7-Day Avg +3.92%

Calls: +38.93%

Puts: -22.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $8.65M

Calls: $4.68M (54%)

Puts: $3.97M (46%)

Prior (07/13) $5.29M

Calls: $3.22M (61%)

Puts: $2.08M (39%)

Current vs Prior +63.48%

Calls: +45.48%

Puts: +91.38%

Prior 7-Day Total $58.97M

Calls: $41.50M (70%)

Puts: $17.47M (30%)

Prior 7-Day Average $8.42M

Calls: $5.93M (70%)

Puts: $2.50M (30%)

Current vs Prior 7-Day Avg +2.70%

Calls: -21.07%

Puts: +59.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.72

Prior (07/13) 2.42

Current vs Prior -70.14%

Prior 7-Day Average 1.38

Current vs Prior 7-Day Avg -47.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14) 2,038,401

Calls: 709,669 (35%)

Puts: 1,328,732 (65%)

Prior (07/13) 2,011,195

Calls: 706,193 (35%)

Puts: 1,305,002 (65%)

Current vs Prior +1.35%

Prior 7-Day Total 14,308,259

Calls: 4,950,158 (35%)

Puts: 9,358,101 (65%)

Prior 7-Day Average 2,044,037

Calls: 707,165 (35%)

Puts: 1,336,871 (65%)

Current vs Prior 7-Day Avg -0.28%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.87% | 10.08%5.87% | 13.85%

Prior 6.56% | 10.12%6.56% | 14.04%

Current vs Prior -10.51% | -0.33%-10.51% | -1.37%

Prior 7-Day Avg 6.86% | 9.71%8.67% | 15.00%

Current vs 7-Day Avg -14.46% | +3.88%-32.26% | -7.69%

Prior 7-Day Eod 6.56% | 10.12%6.56% | 14.04%

Current vs 7-Day Eod -10.51% | -0.33%-10.51% | -1.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.15% | 23.45%

Calls: 25.00% | 33.33%

Puts: 9.30% | 13.56%

Prior 17.15% | 23.45%

Calls: 25.00% | 33.33%

Puts: 9.30% | 13.56%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 17.15% | 23.45%

Calls: 25.00% | 33.33%

Puts: 9.30% | 13.56%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 63% vs prior. P/C ratio dropping 70% - sentiment shifting bullish. Put-heavy open interest (1,328,732 puts vs 709,669 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 BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 19 of results (avg 7.1%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	1.45	1.52	$1.49	4.7%	175	0.64	26.1K
$16.00	Aug 21	0.93	0.99	$0.96	6.2%	340	0.49	10.3K
$17.00	Aug 21	0.57	0.61	$0.59	6.8%	361	0.35	10.4K
$13.00	Aug 21	2.83	3.05	$2.94	7.5%	35	0.87	7.2K
$13.00	Jul 17	2.58	2.80	$2.69	8.2%	146	1.00	16.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 21	1.20	1.22	$1.21	1.7%	1.7K	0.51	4.4K
$15.00	Aug 21	0.73	0.75	$0.74	2.7%	958	0.36	17.6K
$15.00	Aug 7	0.55	0.58	$0.56	5.4%	14	0.35	478
$18.00	Aug 21	2.50	2.65	$2.58	5.8%	119	0.76	7.0K
$16.00	Aug 7	1.02	1.09	$1.06	6.6%	11	0.53	630

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.54, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	0.17	0.20	$0.19	15.8%	1.6K	0.35	3.7K
$17.00	Jul 24	0.20	0.24	$0.22	18.2%	431	0.24	2.0K
$18.00	Aug 7	0.21	0.24	$0.22	13.6%	44	0.19	193
$17.00	Jul 31	0.28	0.34	$0.31	19.4%	255	0.28	337
$16.50	Jul 24	0.30	0.36	$0.33	18.2%	205	0.33	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 21	0.19	0.21	$0.20	10.0%	863	0.13	39.1K
$14.50	Jul 24	0.19	0.23	$0.21	19.0%	363	0.21	242
$14.00	Jul 31	0.19	0.23	$0.21	19.0%	33	0.18	1.3K
$15.50	Jul 17	0.22	0.25	$0.24	12.5%	2.5K	0.41	2.9K
$15.00	Jul 24	0.33	0.37	$0.35	11.4%	460	0.32	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 17	2.58	2.80	$2.69	8.2%	146	1.00	16.0K
$14.00	Jul 17	1.23	2.41	$1.82	64.8%	92	0.95	25.4K
$13.50	Jul 17	1.16	3.45	$2.31	99.1%	28	0.94	29
$13.00	Jul 24	2.08	3.00	$2.54	36.2%	5	0.94	62
$13.50	Jul 24	2.03	3.70	$2.87	58.2%	--	0.92	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	1.88	3.00	$2.44	45.9%	716	0.96	2.0K
$17.50	Jul 17	1.39	2.13	$1.76	42.0%	119	0.96	1.7K
$18.50	Jul 24	2.25	3.75	$3.00	50.0%	4	0.92	101
$17.00	Jul 17	0.93	1.42	$1.18	41.5%	250	0.91	4.4K
$18.00	Jul 24	1.88	3.45	$2.67	58.8%	13	0.88	365

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 48.7K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	0.01	0.02	$0.02	50.0%	8.0K	0.03	6.6K
$17.00	Jul 17	0.03	0.04	$0.04	25.0%	3.7K	0.09	11.1K
$16.50	Jul 17	0.06	0.09	$0.08	37.5%	3.2K	0.17	1.4K
$16.00	Jul 17	0.17	0.20	$0.19	15.8%	1.6K	0.35	3.7K
$18.00	Aug 21	0.33	0.37	$0.35	11.4%	1.1K	0.24	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	0.49	0.54	$0.52	9.6%	5.9K	0.65	5.1K
$15.00	Jul 17	0.08	0.10	$0.09	22.2%	3.5K	0.20	9.6K
$15.50	Jul 17	0.22	0.25	$0.24	12.5%	2.5K	0.41	2.9K
$16.00	Aug 21	1.20	1.22	$1.21	1.7%	1.7K	0.51	4.4K
$15.00	Aug 21	0.73	0.75	$0.74	2.7%	958	0.36	17.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 32.8%, max 77.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Jul 17	Aug 28	83.6%	47.1%	77.5%	8.0K	6.6K
$13.00	Jul 17	Aug 21	92.5%	56.2%	64.4%	181	23.1K
$13.50	Jul 17	Aug 7	94.9%	61.8%	53.7%	28	41
$15.00	Jul 17	Aug 28	57.8%	42.5%	36.0%	169	12.5K
$17.50	Jul 17	Aug 28	69.6%	59.7%	16.6%	846	4.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Jul 17	Aug 28	94.9%	57.1%	66.1%	4	403
$18.00	Jul 17	Aug 21	83.6%	53.5%	56.1%	835	9.0K
$13.00	Jul 17	Aug 28	92.5%	60.2%	53.6%	6	6.7K
$15.00	Jul 17	Aug 28	57.8%	42.5%	36.0%	3.6K	9.7K
$18.50	Jul 24	Aug 7	65.3%	54.1%	20.6%	7	109

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 4.00, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$15.50	Aug 7	$0.10	$0.40	$0.10	4.00	$15.10
$15.50	$16.00	Aug 28	$0.10	$0.40	$0.10	4.00	$15.60
$16.00	$16.50	Jul 17	$0.11	$0.39	$0.11	3.55	$16.11
$16.50	$17.00	Jul 24	$0.11	$0.39	$0.11	3.55	$16.61
$17.00	$18.00	Aug 21	$0.24	$0.76	$0.24	3.17	$17.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.00	$13.00	Aug 21	$0.21	$0.79	$0.21	3.76	$13.79
$14.50	$14.00	Jul 24	$0.11	$0.39	$0.11	3.55	$14.39
$13.50	$13.00	Jul 31	$0.13	$0.37	$0.13	2.85	$13.37
$14.50	$14.00	Aug 7	$0.13	$0.37	$0.13	2.85	$14.37
$15.00	$14.50	Jul 24	$0.14	$0.36	$0.14	2.57	$14.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 4.00, avg 1.20)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$13.00	$14.00	Aug 21	$0.77	$0.77	$0.23	3.35	$13.77
$13.00	$13.50	Jul 17	$0.38	$0.38	$0.12	3.17	$13.38
$15.00	$15.50	Jul 17	$0.37	$0.37	$0.13	2.85	$15.37
$15.00	$15.50	Jul 31	$0.37	$0.37	$0.13	2.85	$15.37
$13.50	$14.00	Aug 7	$0.36	$0.36	$0.14	2.57	$13.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$16.50	Jul 31	$0.40	$0.40	$0.10	4.00	$16.60
$16.50	$16.00	Jul 17	$0.37	$0.37	$0.13	2.85	$16.13
$15.00	$14.50	Aug 14	$0.37	$0.37	$0.13	2.85	$14.63
$16.50	$16.00	Aug 7	$0.36	$0.36	$0.14	2.57	$16.14
$17.00	$16.50	Aug 7	$0.36	$0.36	$0.14	2.57	$16.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.22, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 17	Jul 24	$0.08	63.8%	64.1%
$18.00	Jul 17	Jul 24	$0.08	83.6%	67.0%
$18.50	Jul 24	Jul 31	$0.08	65.3%	63.6%
$17.50	Jul 17	Jul 24	$0.14	69.6%	66.9%
$17.00	Jul 17	Jul 24	$0.18	65.6%	63.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Jul 17	Jul 24	$0.05	94.9%	68.5%
$14.00	Jul 17	Jul 24	$0.08	71.5%	60.9%
$14.50	Jul 17	Jul 24	$0.17	63.8%	64.1%
$16.50	Jul 17	Jul 24	$0.19	59.8%	62.1%
$18.00	Jul 17	Jul 24	$0.23	83.6%	67.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 4.08% of stock, avg 13.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.50	Jul 17	$0.40	$0.24	$0.64	$14.86	$16.14	4.08%
$16.00	Jul 17	$0.19	$0.52	$0.71	$15.29	$16.71	4.53%
$15.00	Jul 17	$0.77	$0.09	$0.86	$14.14	$15.86	5.49%
$16.50	Jul 17	$0.08	$0.89	$0.97	$15.53	$17.47	6.19%
$15.00	Jul 24	$0.79	$0.35	$1.14	$13.86	$16.14	7.28%
$17.00	Jul 17	$0.04	$1.18	$1.22	$15.78	$18.22	7.79%
$15.50	Jul 24	$0.76	$0.56	$1.32	$14.18	$16.82	8.42%
$16.00	Jul 24	$0.52	$0.82	$1.34	$14.66	$17.34	8.55%
$16.50	Jul 24	$0.33	$1.08	$1.41	$15.09	$17.91	9.00%
$14.50	Jul 17	$1.38	$0.04	$1.42	$13.08	$15.92	9.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.51% of stock, avg 6.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$14.50	Jul 17	$0.04	$0.04	$0.08	$14.42	$17.08
$16.50	$14.50	Jul 17	$0.08	$0.04	$0.12	$14.38	$16.62
$17.00	$15.00	Jul 17	$0.04	$0.09	$0.13	$14.87	$17.13
$16.50	$15.00	Jul 17	$0.08	$0.09	$0.17	$14.83	$16.67
$18.00	$13.50	Jul 24	$0.10	$0.07	$0.17	$13.33	$18.17
$18.00	$14.00	Jul 24	$0.10	$0.10	$0.20	$13.80	$18.20
$16.00	$14.50	Jul 17	$0.19	$0.04	$0.23	$14.27	$16.23
$17.50	$13.50	Jul 24	$0.16	$0.07	$0.23	$13.27	$17.73
$17.50	$14.00	Jul 24	$0.16	$0.10	$0.26	$13.74	$17.76
$16.00	$15.00	Jul 17	$0.19	$0.09	$0.28	$14.72	$16.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 5.25, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
13/14	14/15	Aug 14	$0.84	$0.16	5.25	$12.66	$14.84
14/15	16/16	Jul 31	$0.39	$0.11	3.55	$14.61	$15.89
14/15	16/16	Jul 24	$0.38	$0.12	3.17	$14.62	$15.88
14/15	16/16	Aug 7	$0.38	$0.12	3.17	$14.62	$15.88
16/16	16/17	Jul 24	$0.37	$0.13	2.85	$15.63	$16.87
13/14	16/16	Jul 31	$0.37	$0.13	2.85	$13.13	$15.87
14/14	16/16	Aug 7	$0.37	$0.13	2.85	$14.13	$15.87
15/16	16/17	Aug 7	$0.37	$0.13	2.85	$15.13	$16.87
13/14	15/16	Aug 21	$0.74	$0.26	2.85	$13.26	$15.74
15/16	17/18	Aug 21	$0.71	$0.29	2.45	$15.29	$17.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$14.00	$15.00	Aug 21	$0.09	$0.91	10.11
$15.50	$16.00	$16.50	Jul 24	$0.05	$0.45	9.00
$15.50	$16.00	$16.50	Jul 31	$0.05	$0.45	9.00
$16.50	$17.00	$17.50	Jul 31	$0.05	$0.45	9.00
$16.00	$17.00	$18.00	Aug 21	$0.13	$0.87	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.50	$14.00	$14.50	Aug 7	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Jul 31	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Jul 31	$0.06	$0.44	7.33
$13.00	$14.00	$15.00	Aug 21	$0.12	$0.88	7.33
$14.50	$15.00	$15.50	Jul 24	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.08, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$18.00	1:2	Aug 21	-$0.11	$0.89
$16.00	$17.00	1:2	Aug 21	-$0.22	$0.78
$15.00	$16.00	1:2	Aug 21	-$0.43	$0.57
$18.00	$18.50	1:2	Jul 31	-$0.06	$0.44
$18.00	$18.50	1:2	Aug 7	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Aug 21	-$0.08	$0.92
$16.00	$15.00	1:2	Aug 21	-$0.27	$0.73
$15.00	$14.50	1:2	Jul 24	-$0.07	$0.43
$14.50	$14.00	1:2	Jul 31	-$0.12	$0.38
$13.50	$13.00	1:2	Aug 7	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 5.93%, avg 2.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$16.00	Aug 21	$0.93	0.49	2.1%	5.93%	8.04%	340	10.3K
$16.00	Aug 28	$0.82	0.50	2.1%	5.23%	7.34%	2	3
$16.50	Aug 28	$0.82	0.44	5.3%	5.23%	10.53%	18	21
$16.00	Aug 7	$0.74	0.48	2.1%	4.72%	6.83%	422	96
$16.00	Jul 31	$0.60	0.46	2.1%	3.83%	5.93%	69	242
$17.00	Aug 21	$0.57	0.35	8.5%	3.64%	12.13%	361	10.4K
$16.50	Aug 7	$0.55	0.39	5.3%	3.51%	8.81%	206	198
$17.00	Aug 28	$0.55	0.41	8.5%	3.51%	12.00%	57	--
$16.00	Jul 24	$0.47	0.45	2.1%	3.00%	5.11%	340	1.0K
$16.50	Jul 31	$0.41	0.36	5.3%	2.62%	7.91%	16	311

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 42,032

Total Puts 30,387

Put/Call Ratio 0.72

Net Difference 11,645

Prior's Put/Call Breakdown

Total Calls 20,020

Total Puts 48,477

Put/Call Ratio 2.42

Net Difference -28,457

Prior 7-Day Put/Call Summary

Total Calls 211,774

Total Puts 276,046

Average Put/Call Ratio 1.38

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