AAL - Options Database

AAL

AMERICAN AIRLS GROUP

$14.83 -1.53%

$14.85 (+0.13%)🌙

as of 08/14 06:01 PM

(8/13 18:03) ◀

Friday, August 14, 2026 (6:01pm)

▶ (8/17 18:01)

◀ 8/14 18:01 ▶

Option Volume

Detail

ℹ

Current (08/14) 64,832

Calls: 22,411 (35%)

Puts: 42,421 (65%)

Prior (08/13) 58,296

Calls: 18,290 (31%)

Puts: 40,006 (69%)

Current vs Prior +11.21%

Calls: +22.53% (Calls)

Puts: +6.04% (Puts)

Prior 7-Day Total 350,284

Calls: 162,581 (46%)

Puts: 187,703 (54%)

Prior 7-Day Average 50,040

Calls: 23,225 (46%)

Puts: 26,814 (54%)

Current vs Prior 7-Day Avg +29.56%

Calls: -3.51%

Puts: +58.20%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14) $4.77M

Calls: $1.50M (32%)

Puts: $3.27M (68%)

Prior (08/13) $9.15M

Calls: $6.08M (66%)

Puts: $3.07M (34%)

Current vs Prior -47.87%

Calls: -75.27%

Puts: +6.37%

Prior 7-Day Total $28.48M

Calls: $17.52M (62%)

Puts: $10.96M (38%)

Prior 7-Day Average $4.07M

Calls: $2.50M (62%)

Puts: $1.57M (38%)

Current vs Prior 7-Day Avg +17.27%

Calls: -39.90%

Puts: +108.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/14) 1.89

Prior (08/13) 2.19

Current vs Prior -13.46%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg +57.89%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14) 2,087,850

Calls: 779,536 (37%)

Puts: 1,308,314 (63%)

Prior (08/13) 2,075,789

Calls: 777,587 (37%)

Puts: 1,298,202 (63%)

Current vs Prior +0.58%

Prior 7-Day Total 13,348,842

Calls: 5,058,479 (38%)

Puts: 8,290,363 (62%)

Prior 7-Day Average 1,906,977

Calls: 722,639 (38%)

Puts: 1,184,337 (62%)

Current vs Prior 7-Day Avg +9.48%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 3.30% | 6.20%6.20% | 11.06%

Prior 4.32% | 7.10%7.10% | 11.42%

Current vs Prior +43.73% | +2.50%-12.69% | -3.17%

Prior 7-Day Avg 5.07% | 7.60%8.06% | 12.59%

Current vs 7-Day Avg +22.32% | -4.21%-23.02% | -12.16%

Prior 7-Day Eod 4.32% | 7.10%7.10% | 11.42%

Current vs 7-Day Eod +43.73% | +2.50%-12.69% | -3.17%

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

Moderately bearish flow with 68% put dollar volume ($3.27M). Extreme bearish P/C ratio of 1.89 - heavy put buying. Put-heavy open interest (1,308,314 puts vs 779,536 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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 13 of results (avg 6.3%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.75	0.76	$0.76	1.3%	384	0.49	12.4K
$15.00	Aug 21	0.24	0.25	$0.25	4.0%	3.5K	0.43	21.8K
$13.00	Sep 18	2.00	2.13	$2.07	6.3%	9	0.84	8.7K
$14.50	Aug 21	0.49	0.53	$0.51	7.8%	607	0.67	2.4K
$17.00	Sep 18	0.20	0.22	$0.21	9.5%	790	0.19	33.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	2.29	2.35	$2.32	2.6%	43	0.81	9.1K
$15.00	Sep 18	0.86	0.90	$0.88	4.5%	3.4K	0.51	15.6K
$14.00	Sep 18	0.41	0.43	$0.42	4.8%	391	0.31	10.4K
$14.50	Aug 21	0.17	0.18	$0.18	5.6%	3.2K	0.33	5.3K
$16.00	Sep 18	1.46	1.55	$1.51	6.0%	2.3K	0.68	7.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.37, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	0.24	0.25	$0.25	4.0%	3.5K	0.43	21.8K
$16.50	Aug 28	0.06	0.07	$0.07	14.3%	81	0.11	1.5K
$14.50	Aug 21	0.49	0.53	$0.51	7.8%	607	0.67	2.4K
$15.00	Aug 28	0.37	0.43	$0.40	15.0%	791	0.47	1.2K
$17.00	Sep 18	0.20	0.22	$0.21	9.5%	790	0.19	33.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Aug 21	0.17	0.18	$0.18	5.6%	3.2K	0.33	5.3K
$14.00	Aug 28	0.14	0.16	$0.15	13.3%	454	0.22	1.5K
$15.00	Aug 21	0.39	0.43	$0.41	9.8%	1.2K	0.57	12.5K
$14.50	Aug 28	0.29	0.32	$0.31	9.7%	168	0.37	840
$14.00	Sep 4	0.21	0.25	$0.23	17.4%	33	0.26	314

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Aug 21	2.63	3.30	$2.97	22.6%	108	1.00	3.0K
$12.50	Aug 21	1.84	3.55	$2.70	63.3%	--	1.00	52
$12.00	Sep 4	2.62	3.90	$3.26	39.3%	--	1.00	16
$12.00	Aug 14	2.49	3.50	$3.00	33.7%	51	0.99	72
$12.50	Aug 14	1.93	2.76	$2.34	35.5%	56	0.99	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 14	0.72	1.31	$1.02	57.8%	358	1.00	363
$16.50	Aug 14	0.85	2.54	$1.70	99.4%	4	1.00	4
$17.00	Aug 14	1.56	2.83	$2.20	57.7%	26	1.00	8
$17.50	Aug 14	2.22	3.95	$3.09	56.0%	16	1.00	1
$17.50	Aug 28	2.05	3.95	$3.00	63.3%	--	1.00	38

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 46.7K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	0.24	0.25	$0.25	4.0%	3.5K	0.43	21.8K
$15.00	Aug 14	0.00	0.01	$0.01	100.0%	1.9K	0.09	1.9K
$16.00	Sep 18	0.39	0.43	$0.41	9.8%	972	0.32	9.8K
$15.50	Aug 14	0.00	0.01	$0.01	100.0%	909	0.04	2.6K
$15.00	Aug 28	0.37	0.43	$0.40	15.0%	791	0.47	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 18	0.06	0.07	$0.07	14.3%	6.2K	0.07	58.8K
$15.00	Sep 18	0.86	0.90	$0.88	4.5%	3.4K	0.51	15.6K
$14.50	Aug 21	0.17	0.18	$0.18	5.6%	3.2K	0.33	5.3K
$14.00	Aug 21	0.06	0.08	$0.07	28.6%	2.8K	0.15	13.2K
$16.00	Sep 18	1.46	1.55	$1.51	6.0%	2.3K	0.68	7.9K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 1.17, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$12.50	Aug 28	$0.23	$0.27	$0.23	98%	1.17	$12.23
$12.00	$12.50	Aug 21	$0.27	$0.23	$0.27	100%	0.85	$12.27
$12.50	$13.00	Aug 14	$0.33	$0.17	$0.33	99%	0.52	$12.83
$14.00	$15.00	Sep 18	$0.47	$0.53	$0.47	69%	1.13	$14.47
$14.50	$15.00	Aug 28	$0.15	$0.35	$0.15	64%	2.33	$14.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Sep 11	$0.20	$0.30	$0.20	72%	1.50	$15.80
$15.50	$15.00	Aug 28	$0.20	$0.30	$0.20	68%	1.50	$15.30
$15.50	$15.00	Sep 4	$0.21	$0.29	$0.21	64%	1.38	$15.29
$14.50	$14.00	Sep 11	$0.12	$0.38	$0.12	39%	3.17	$14.38
$15.50	$15.00	Aug 21	$0.33	$0.17	$0.33	78%	0.52	$15.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 2.33, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Sep 11	$0.35	$0.35	$0.15	52%	2.33	$15.35
$16.00	$16.50	Sep 25	$0.24	$0.24	$0.26	64%	0.92	$16.24
$16.50	$17.00	Sep 11	$0.15	$0.15	$0.35	77%	0.43	$16.65
$15.50	$16.00	Aug 28	$0.14	$0.14	$0.36	68%	0.39	$15.64
$15.50	$16.00	Sep 4	$0.16	$0.16	$0.34	64%	0.47	$15.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Aug 28	$0.13	$0.13	$0.37	86%	0.35	$12.87
$13.00	$12.50	Sep 25	$0.15	$0.15	$0.35	83%	0.43	$12.85
$14.50	$14.00	Sep 25	$0.24	$0.24	$0.26	60%	0.92	$14.26
$14.00	$13.00	Sep 18	$0.25	$0.25	$0.75	69%	0.33	$13.75
$14.00	$13.50	Sep 25	$0.19	$0.19	$0.31	68%	0.61	$13.81

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.15% of stock, avg 8.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Aug 14	$0.01	$0.16	$0.17	$14.83	$15.17	1.15%
$14.50	Aug 14	$0.33	$0.01	$0.34	$14.16	$14.84	2.29%
$15.00	Aug 21	$0.25	$0.41	$0.66	$14.34	$15.66	4.45%
$15.50	Aug 14	$0.01	$0.68	$0.69	$14.81	$16.19	4.65%
$14.50	Aug 21	$0.51	$0.18	$0.69	$13.81	$15.19	4.65%
$14.00	Aug 14	$0.82	$0.01	$0.83	$13.17	$14.83	5.60%
$15.50	Aug 21	$0.10	$0.74	$0.84	$14.66	$16.34	5.66%
$14.50	Aug 28	$0.55	$0.31	$0.86	$13.64	$15.36	5.80%
$14.00	Aug 21	$0.86	$0.07	$0.93	$13.07	$14.93	6.27%
$15.00	Aug 28	$0.40	$0.53	$0.93	$14.07	$15.93	6.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.13% of stock, avg 3.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$14.50	Aug 14	$0.01	$0.01	$0.02	$14.48	$15.02
$16.50	$13.00	Aug 21	$0.03	$0.03	$0.06	$12.94	$16.56
$16.50	$13.50	Aug 21	$0.03	$0.03	$0.06	$13.44	$16.56
$16.00	$13.50	Aug 21	$0.05	$0.03	$0.08	$13.42	$16.08
$16.00	$13.00	Aug 21	$0.05	$0.03	$0.08	$12.92	$16.08
$16.50	$14.00	Aug 21	$0.03	$0.07	$0.10	$13.90	$16.60
$17.00	$13.50	Aug 28	$0.04	$0.07	$0.11	$13.39	$17.11
$16.00	$14.00	Aug 21	$0.05	$0.07	$0.12	$13.88	$16.12
$16.50	$13.50	Aug 28	$0.07	$0.07	$0.14	$13.36	$16.64
$17.00	$13.00	Sep 4	$0.08	$0.06	$0.14	$12.86	$17.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/13	16/16	Aug 28	$0.27	$0.23	54%	1.17	$12.73	$15.77
12/13	17/18	Sep 25	$0.25	$0.25	56%	1.00	$12.75	$17.25
14/14	16/17	Sep 11	$0.26	$0.24	48%	1.08	$13.74	$16.76
14/14	17/18	Sep 25	$0.29	$0.21	42%	1.38	$13.71	$17.29
12/13	16/17	Sep 18	$0.30	$0.70	53%	0.43	$12.70	$16.30
13/14	16/17	Sep 18	$0.45	$0.55	37%	0.82	$13.55	$16.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$14.50	$15.00	Aug 14	$0.17	$0.33	88%	1.94
$14.00	$15.00	$16.00	Sep 18	$0.12	$0.88	37%	7.33
$14.50	$15.00	$15.50	Aug 14	$0.32	$0.18	91%	0.56
$14.00	$14.50	$15.00	Aug 21	$0.09	$0.41	42%	4.56
$14.50	$15.00	$15.50	Aug 21	$0.11	$0.39	45%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$14.50	$15.00	Aug 14	$0.15	$0.35	89%	2.33
$14.00	$15.00	$16.00	Sep 18	$0.17	$0.83	37%	4.88
$14.50	$15.00	$15.50	Aug 21	$0.10	$0.40	45%	4.00
$14.00	$14.50	$15.00	Aug 28	$0.06	$0.44	32%	7.33
$14.50	$15.00	$15.50	Aug 14	$0.37	$0.13	90%	0.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.39, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.00	1:2	Sep 18	-$0.39	$0.61
$13.50	$14.00	1:2	Aug 14	-$0.16	$0.34
$15.00	$16.00	1:2	Sep 18	-$0.06	$0.94
$14.00	$15.00	1:2	Sep 18	-$0.29	$0.71
$14.00	$14.50	1:2	Aug 21	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Sep 18	-$0.25	$0.75
$15.50	$15.00	1:2	Aug 21	-$0.08	$0.42
$16.00	$15.50	1:2	Aug 28	-$0.15	$0.35
$17.00	$16.50	1:2	Sep 11	-$0.22	$0.28
$16.00	$15.50	1:2	Aug 21	-$0.25	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 5.06%, avg 1.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Sep 18	$0.75	0.49	1.1%	5.06%	6.20%	384	12.4K
$16.00	Sep 18	$0.39	0.32	7.9%	2.63%	10.52%	972	9.8K
$15.50	Sep 25	$0.46	0.44	4.5%	3.10%	7.62%	53	66
$16.00	Sep 25	$0.28	0.36	7.9%	1.89%	9.78%	65	17
$17.50	Sep 25	$0.13	0.21	18.0%	0.88%	18.88%	--	167
$17.00	Sep 25	$0.06	0.26	14.6%	0.40%	15.04%	28	128
$17.00	Sep 18	$0.20	0.19	14.6%	1.35%	15.98%	790	33.0K
$16.50	Sep 11	$0.15	0.23	11.3%	1.01%	12.27%	8	110
$16.00	Sep 11	$0.21	0.27	7.9%	1.42%	9.31%	116	376
$16.50	Sep 25	$0.09	0.26	11.3%	0.61%	11.87%	9	218

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 22,411

Total Puts 42,421

Put/Call Ratio 1.89

Net Difference -20,010

Prior's Put/Call Breakdown

Total Calls 18,290

Total Puts 40,006

Put/Call Ratio 2.19

Net Difference -21,716

Prior 7-Day Put/Call Summary

Total Calls 162,581

Total Puts 187,703

Average Put/Call Ratio 1.20

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