AAL - Options Database

AAL

AMERICAN AIRLS GROUP

$11.79 -5.68%

(10/14 15:00) ◀

Wednesday, October 14, 2026 (4:00pm)

▶ (10/14 18:00)

◀ 10/14 16:00 ▶

Option Volume

Detail

ℹ

Current (10/14 4:00pm) 183,774

Calls: 81,830 (45%)

Puts: 101,944 (55%)

Prior --

Calls: 80,194 (61%)

Puts: 51,288 (39%)

Current vs Prior +0.00%

Calls: +2.04% (Calls)

Puts: +98.77% (Puts)

Prior 7-Day Total 835,662

Calls: 405,024 (48%)

Puts: 430,638 (52%)

Prior 7-Day Average 167,132

Calls: 57,860 (48%)

Puts: 61,519 (52%)

Current vs Prior 7-Day Avg +9.96%

Calls: +41.43%

Puts: +65.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 4:00pm) $10.71M

Calls: $5.02M (47%)

Puts: $5.69M (53%)

Prior --

Calls: $3.80M (65%)

Puts: $2.02M (35%)

Current vs Prior +0.00%

Calls: +32.17%

Puts: +180.88%

Prior 7-Day Total $55.28M

Calls: $25.44M (46%)

Puts: $29.84M (54%)

Prior 7-Day Average $11.06M

Calls: $3.63M (46%)

Puts: $4.26M (54%)

Current vs Prior 7-Day Avg -3.13%

Calls: +38.18%

Puts: +33.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 4:00pm) 1.25

Prior 1.00

Current vs Prior +24.58%

Prior 7-Day Average 1.24

Current vs Prior 7-Day Avg +0.78%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 4:00pm) 1,920,725

Calls: 745,882 (39%)

Puts: 1,174,843 (61%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 11,357,831

Calls: 4,256,806 (37%)

Puts: 7,101,025 (63%)

Prior 7-Day Average 2,271,566

Calls: 851,361 (37%)

Puts: 1,420,205 (63%)

Current vs Prior 7-Day Avg -15.44%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 5.43% | 9.50%5.43% | 11.79%

Prior 5.48% | 8.36%13.55% | 17.02%

Current vs Prior -0.90% | +13.57%-59.93% | -30.75%

Prior 7-Day Avg 6.96% | 9.55%13.96% | 17.11%

Current vs 7-Day Avg -21.97% | -0.50%-61.12% | -31.11%

Prior 7-Day Eod 5.48% | 8.36%3.20% | 11.52%

Current vs 7-Day Eod -0.90% | +13.57%+69.63% | +2.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.52% | 9.61%

Calls: 20.00% | 13.56%

Puts: 31.03% | 5.66%

Prior 12.80% | 12.69%

Calls: 14.29% | 13.95%

Puts: 11.32% | 11.43%

Current vs Prior +99.37% | -24.27%

Prior 7-Day Avg 12.17% | 13.25%

Calls: 14.38% | 16.65%

Puts: 9.96% | 9.84%

Current vs 7-Day Avg +109.74% | -27.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.25 indicates protective positioning. Put-heavy open interest (1,174,843 puts vs 745,882 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 BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BEARISH	BEARISH
15:00	BEARISH	BEARISH	BEARISH

📈 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 18 of results (avg 6.8%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 20	0.60	0.63	$0.62	4.8%	569	0.48	1.4K
$12.00	Oct 23	0.33	0.35	$0.34	5.9%	1.0K	0.45	169
$12.00	Oct 30	0.41	0.44	$0.43	7.0%	334	0.46	56
$13.00	Nov 20	0.27	0.29	$0.28	7.1%	1.0K	0.28	2.8K
$12.50	Nov 6	0.31	0.34	$0.33	9.1%	26	0.34	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Nov 13	0.28	0.29	$0.29	3.4%	57	0.28	531
$12.00	Nov 20	0.75	0.78	$0.77	3.9%	851	0.52	16.2K
$12.50	Nov 6	0.97	1.01	$0.99	4.0%	436	0.66	910
$12.00	Oct 30	0.59	0.62	$0.61	4.9%	1.0K	0.54	1.8K
$12.00	Nov 13	0.70	0.74	$0.72	5.6%	375	0.52	556

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.51, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	0.08	0.09	$0.09	11.1%	10.2K	0.32	717
$13.00	Oct 23	0.08	0.09	$0.09	11.1%	3.1K	0.16	2.8K
$14.00	Nov 6	0.06	0.07	$0.07	14.3%	29	0.10	755
$12.00	Oct 23	0.33	0.35	$0.34	5.9%	1.0K	0.45	169
$13.00	Nov 13	0.22	0.25	$0.24	12.5%	196	0.26	640

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 23	0.27	0.29	$0.28	7.1%	946	0.37	1.2K
$11.00	Oct 30	0.18	0.20	$0.19	10.5%	306	0.24	316
$12.50	Oct 16	0.69	0.80	$0.75	14.7%	2.1K	0.93	8.5K
$11.50	Oct 30	0.34	0.38	$0.36	11.1%	898	0.39	1.0K
$12.00	Oct 23	0.51	0.54	$0.53	5.7%	9.6K	0.56	8.5K

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
$10.00	Oct 16	1.63	2.08	$1.86	24.2%	5	1.00	106
$10.00	Oct 23	0.93	2.50	$1.72	91.3%	1	0.97	20
$9.50	Nov 13	2.13	2.79	$2.46	26.8%	8	0.96	3
$10.50	Oct 16	0.90	1.56	$1.23	53.7%	3	0.95	11
$9.50	Oct 23	1.92	4.30	$3.11	76.5%	--	0.94	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	2.11	2.32	$2.22	9.5%	218	0.98	3.3K
$13.50	Oct 16	1.62	1.91	$1.77	16.4%	6	0.98	1.9K
$13.00	Oct 16	1.15	1.29	$1.22	11.5%	1.2K	0.98	13.8K
$12.50	Oct 16	0.69	0.80	$0.75	14.7%	2.1K	0.93	8.5K
$14.00	Oct 23	2.13	2.44	$2.29	13.5%	12	0.93	622

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 103.2K, top 30.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	0.08	0.09	$0.09	11.1%	10.2K	0.32	717
$13.00	Oct 23	0.08	0.09	$0.09	11.1%	3.1K	0.16	2.8K
$13.50	Oct 23	0.04	0.05	$0.05	20.0%	2.3K	0.09	4.8K
$12.00	Nov 13	0.54	0.60	$0.57	10.5%	2.3K	0.48	157
$14.00	Nov 20	0.10	0.14	$0.12	33.3%	2.2K	0.15	28.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 16	0.04	0.07	$0.06	50.0%	30.3K	0.23	5.3K
$12.00	Oct 16	0.24	0.33	$0.29	31.0%	12.4K	0.68	20.9K
$12.00	Oct 23	0.51	0.54	$0.53	5.7%	9.6K	0.56	8.5K
$12.50	Oct 16	0.69	0.80	$0.75	14.7%	2.1K	0.93	8.5K
$11.00	Oct 16	0.00	0.02	$0.01	200.0%	1.5K	0.05	9.0K

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 4.6%, max 5.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Oct 16	Nov 27	46.7%	44.1%	5.9%	201	63
$12.00	Oct 16	Nov 27	48.0%	46.5%	3.3%	10.3K	724

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Oct 16	Nov 27	46.7%	44.1%	5.9%	30.3K	5.3K
$12.00	Oct 16	Nov 27	48.0%	46.5%	3.3%	13.5K	21.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 0.67, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.50	Nov 27	$0.90	$0.60	$0.90	87%	0.67	$10.90
$11.00	$11.50	Nov 6	$0.15	$0.35	$0.15	73%	2.33	$11.15
$11.00	$11.50	Oct 30	$0.20	$0.30	$0.20	76%	1.50	$11.20
$11.00	$11.50	Oct 23	$0.27	$0.23	$0.27	80%	0.85	$11.27
$12.00	$12.50	Oct 30	$0.11	$0.39	$0.11	46%	3.55	$12.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Nov 6	$0.23	$0.27	$0.23	90%	1.17	$13.77
$13.00	$12.50	Nov 27	$0.21	$0.29	$0.21	70%	1.38	$12.79
$13.00	$12.50	Nov 13	$0.28	$0.22	$0.28	74%	0.79	$12.72
$12.50	$12.00	Nov 6	$0.25	$0.25	$0.25	66%	1.00	$12.25
$13.00	$12.00	Nov 20	$0.63	$0.37	$0.63	72%	0.59	$12.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.28, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Oct 30	$0.18	$0.18	$0.32	66%	0.56	$12.68
$12.50	$13.00	Nov 6	$0.13	$0.13	$0.37	66%	0.35	$12.63
$12.00	$12.50	Nov 6	$0.19	$0.19	$0.31	54%	0.61	$12.19
$12.50	$13.00	Nov 27	$0.16	$0.16	$0.34	61%	0.47	$12.66
$12.50	$13.00	Nov 13	$0.14	$0.14	$0.36	64%	0.39	$12.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.00	Nov 20	$0.22	$0.22	$0.78	71%	0.28	$10.78
$10.50	$10.00	Nov 13	$0.10	$0.10	$0.40	82%	0.25	$10.40
$11.50	$11.00	Nov 13	$0.21	$0.21	$0.29	60%	0.72	$11.29
$11.00	$10.50	Nov 6	$0.14	$0.14	$0.36	72%	0.39	$10.86
$11.00	$10.50	Nov 27	$0.16	$0.16	$0.34	70%	0.47	$10.84

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
$12.00	Oct 16	Oct 23	$0.25	48.0%	57.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 16	Oct 23	$0.24	48.0%	57.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 3.22% of stock, avg 9.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 16	$0.09	$0.29	$0.38	$11.62	$12.38	3.22%
$11.50	Oct 16	$0.35	$0.06	$0.41	$11.09	$11.91	3.48%
$12.50	Oct 16	$0.02	$0.75	$0.77	$11.73	$13.27	6.53%
$11.00	Oct 16	$0.85	$0.01	$0.86	$10.14	$11.86	7.29%
$11.50	Oct 23	$0.59	$0.28	$0.87	$10.63	$12.37	7.38%
$12.00	Oct 23	$0.34	$0.53	$0.87	$11.13	$12.87	7.38%
$11.00	Oct 23	$0.86	$0.13	$0.99	$10.01	$11.99	8.40%
$12.50	Oct 23	$0.18	$0.85	$1.03	$11.47	$13.53	8.74%
$12.00	Oct 30	$0.43	$0.61	$1.04	$10.96	$13.04	8.82%
$11.50	Oct 30	$0.81	$0.36	$1.17	$10.33	$12.67	9.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.68% of stock, avg 4.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.00	$9.50	Oct 23	$0.03	$0.05	$0.08	$9.42	$14.08
$12.50	$11.50	Oct 16	$0.02	$0.06	$0.08	$11.42	$12.58
$14.00	$10.00	Oct 30	$0.05	$0.05	$0.10	$9.90	$14.10
$13.50	$9.50	Oct 23	$0.05	$0.05	$0.10	$9.40	$13.60
$14.00	$10.50	Oct 23	$0.03	$0.07	$0.10	$10.40	$14.10
$13.50	$10.50	Oct 23	$0.05	$0.07	$0.12	$10.38	$13.62
$14.00	$10.00	Nov 6	$0.07	$0.07	$0.14	$9.86	$14.14
$14.00	$10.50	Oct 30	$0.05	$0.09	$0.14	$10.36	$14.14
$13.00	$9.50	Oct 23	$0.09	$0.05	$0.14	$9.36	$13.14
$13.50	$10.00	Oct 30	$0.10	$0.05	$0.15	$9.85	$13.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/11	12/13	Oct 30	$0.28	$0.22	42%	1.27	$10.72	$12.78
10/11	13/14	Nov 27	$0.27	$0.23	40%	1.17	$10.73	$13.27
10/10	13/14	Nov 27	$0.22	$0.28	49%	0.79	$10.28	$13.22
10/11	12/13	Nov 6	$0.27	$0.23	38%	1.17	$10.73	$12.77
10/11	13/14	Nov 20	$0.38	$0.62	43%	0.61	$10.62	$13.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 4.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 16	$0.19	$0.31	70%	1.63
$12.00	$12.50	$13.00	Oct 16	$0.06	$0.44	29%	7.33
$12.00	$13.00	$14.00	Nov 20	$0.18	$0.82	34%	4.56
$11.50	$12.00	$12.50	Oct 23	$0.09	$0.41	35%	4.56
$12.00	$12.50	$13.00	Oct 23	$0.07	$0.43	29%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$12.00	$13.00	Nov 20	$0.19	$0.81	43%	4.26
$11.00	$11.50	$12.00	Oct 16	$0.18	$0.32	63%	1.78
$11.50	$12.00	$12.50	Oct 23	$0.07	$0.43	35%	6.14
$11.50	$12.00	$12.50	Oct 16	$0.23	$0.27	70%	1.17
$10.00	$11.00	$12.00	Nov 20	$0.22	$0.78	40%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.11, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$11.50	1:2	Nov 27	-$0.11	$1.39
$10.00	$11.00	1:2	Oct 23	$0.00	$1.00
$10.00	$11.00	1:2	Nov 13	-$0.47	$0.53
$10.50	$11.00	1:2	Nov 6	-$0.05	$0.45
$10.00	$11.00	1:2	Nov 20	-$0.60	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.00	1:2	Nov 20	-$0.14	$0.86
$14.00	$13.00	1:2	Nov 20	-$0.52	$0.48
$14.00	$13.00	1:2	Nov 27	-$0.56	$0.44
$13.00	$12.50	1:2	Oct 16	-$0.28	$0.22
$12.50	$12.00	1:2	Oct 23	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 5.26%, avg 2.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.00	Nov 27	$0.62	0.49	1.8%	5.26%	7.04%	105	7
$12.50	Nov 27	$0.43	0.39	6.0%	3.65%	9.67%	23	79
$12.00	Nov 20	$0.60	0.48	1.8%	5.09%	6.87%	569	1.4K
$12.00	Nov 13	$0.54	0.48	1.8%	4.58%	6.36%	2.3K	157
$13.00	Nov 27	$0.27	0.29	10.3%	2.29%	12.55%	119	83
$13.00	Nov 20	$0.27	0.28	10.3%	2.29%	12.55%	1.0K	2.8K
$12.50	Nov 13	$0.34	0.36	6.0%	2.88%	8.91%	276	113
$12.00	Nov 6	$0.49	0.46	1.8%	4.16%	5.94%	77	128
$13.50	Nov 27	$0.18	0.22	14.5%	1.53%	16.03%	33	41
$12.50	Nov 6	$0.31	0.34	6.0%	2.63%	8.65%	26	187

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 81,830

Total Puts 101,944

Put/Call Ratio 1.25

Net Difference -20,114

Prior's Put/Call Breakdown

Total Calls 80,194

Total Puts 51,288

Put/Call Ratio 1.00

Net Difference 28,906

Prior 7-Day Put/Call Summary

Total Calls 405,024

Total Puts 430,638

Average Put/Call Ratio 1.24

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