AAL - Options Database

AAL

AMERICAN AIRLS GROUP

$18.07 +0.84%

(6/29 18:00) ◀

Tuesday, June 30, 2026 (6:00pm)

▶ (7/1 18:00)

◀ 6/30 18:00 ▶

Option Volume

Detail

ℹ

Current (06/30) 69,952

Calls: 32,183 (46%)

Puts: 37,769 (54%)

Prior (06/29) 65,931

Calls: 30,717 (47%)

Puts: 35,214 (53%)

Current vs Prior +6.10%

Calls: +4.77% (Calls)

Puts: +7.26% (Puts)

Prior 7-Day Total 639,988

Calls: 356,807 (56%)

Puts: 283,181 (44%)

Prior 7-Day Average 91,426

Calls: 50,972 (56%)

Puts: 40,454 (44%)

Current vs Prior 7-Day Avg -23.49%

Calls: -36.86%

Puts: -6.64%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30) $11.45M

Calls: $8.88M (78%)

Puts: $2.57M (22%)

Prior (06/29) $6.43M

Calls: $5.24M (81%)

Puts: $1.19M (19%)

Current vs Prior +78.00%

Calls: +69.48%

Puts: +115.37%

Prior 7-Day Total $84.37M

Calls: $71.07M (84%)

Puts: $13.30M (16%)

Prior 7-Day Average $12.05M

Calls: $10.15M (84%)

Puts: $1.90M (16%)

Current vs Prior 7-Day Avg -5.02%

Calls: -12.59%

Puts: +35.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 1.17

Prior (06/29) 1.15

Current vs Prior +2.37%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg +28.36%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30) 2,022,658

Calls: 701,544 (35%)

Puts: 1,321,114 (65%)

Prior (06/29) 1,996,059

Calls: 692,511 (35%)

Puts: 1,303,548 (65%)

Current vs Prior +1.33%

Prior 7-Day Total 14,433,596

Calls: 5,107,266 (35%)

Puts: 9,326,330 (65%)

Prior 7-Day Average 2,061,942

Calls: 729,609 (35%)

Puts: 1,332,332 (65%)

Current vs Prior 7-Day Avg -1.91%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 8.80% | 9.24%8.80% | 9.24%9.24% | 15.99%

Prior 5.58% | 10.55%-- | ---- | --

Current vs Prior -16.70% | -16.57%-- | ---- | --

Prior 7-Day Avg 5.97% | 8.87%-- | ---- | --

Current vs 7-Day Avg -22.19% | -0.83%-- | ---- | --

Prior 7-Day Eod 5.58% | 10.55%-- | ---- | --

Current vs 7-Day Eod -16.70% | -16.57%-- | ---- | --

Sentiment BULLISH----

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 17.53% | 20.77%

Calls: 17.83% | 16.04%

Puts: 17.24% | 25.49%

Current vs 7-Day Avg -2.18% | +12.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($8.88M) vs puts ($2.57M). Elevated premium activity with dollar volume up 78% vs prior. Slightly bearish P/C ratio of 1.17. Put-heavy open interest (1,321,114 puts vs 701,544 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 18 of results (avg 9.0%, best 6.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 17	1.12	1.20	$1.16	6.9%	95	0.63	849
$17.50	Jul 10	0.96	1.04	$1.00	8.0%	130	0.65	1.5K
$17.00	Jul 17	1.44	1.56	$1.50	8.0%	285	0.72	9.9K
$14.50	Jul 2	3.45	3.75	$3.60	8.3%	14	0.96	2.1K
$18.50	Jul 10	0.44	0.48	$0.46	8.7%	410	0.41	581

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	2.26	2.44	$2.35	7.7%	2	0.72	32
$19.00	Jul 10	1.16	1.26	$1.21	8.3%	117	0.70	13
$19.00	Jul 24	1.51	1.65	$1.58	8.9%	--	0.60	54
$16.50	Jul 24	0.40	0.44	$0.42	9.5%	10	0.24	205
$19.00	Jul 31	1.55	1.71	$1.63	9.8%	8	0.59	25

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.55, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 2	0.10	0.12	$0.11	18.2%	2.9K	0.27	1.6K
$19.50	Jul 10	0.16	0.18	$0.17	11.8%	501	0.20	258
$19.00	Jul 10	0.27	0.30	$0.29	10.3%	302	0.30	852
$18.00	Jul 2	0.29	0.34	$0.32	15.6%	3.0K	0.55	4.8K
$19.00	Jul 17	0.40	0.47	$0.44	15.9%	949	0.35	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 2	0.22	0.26	$0.24	16.7%	1.1K	0.45	676
$17.00	Jul 10	0.24	0.28	$0.26	15.4%	2.2K	0.24	1.7K
$16.50	Jul 17	0.25	0.29	$0.27	14.8%	371	0.21	1.5K
$16.00	Jul 24	0.28	0.33	$0.31	16.1%	36	0.19	683
$17.50	Jul 10	0.38	0.42	$0.40	10.0%	225	0.35	645

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 2	2.40	2.72	$2.56	12.5%	144	0.99	881
$16.00	Jul 2	1.98	2.27	$2.13	13.6%	67	0.99	1.1K
$15.00	Jul 2	2.90	3.25	$3.08	11.4%	48	0.97	1.1K
$16.50	Jul 2	1.45	1.92	$1.69	27.8%	150	0.97	1.0K
$14.50	Jul 2	3.45	3.75	$3.60	8.3%	14	0.96	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 2	1.53	3.15	$2.34	69.2%	--	1.00	48
$21.00	Jul 2	2.46	4.25	$3.36	53.3%	24	1.00	3
$21.00	Jul 10	1.50	4.25	$2.88	95.5%	24	0.96	--
$19.50	Jul 2	1.27	1.74	$1.51	31.1%	19	0.94	3
$19.00	Jul 2	0.87	1.03	$0.95	16.8%	395	0.89	65

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 35.9K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 2	0.29	0.34	$0.32	15.6%	3.0K	0.55	4.8K
$18.50	Jul 2	0.10	0.12	$0.11	18.2%	2.9K	0.27	1.6K
$20.00	Jul 17	0.18	0.22	$0.20	20.0%	983	0.19	3.9K
$19.00	Jul 17	0.40	0.47	$0.44	15.9%	949	0.35	1.5K
$17.50	Jul 2	0.62	0.70	$0.66	12.1%	848	0.80	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 2	0.07	0.10	$0.09	33.3%	2.5K	0.20	2.1K
$17.00	Jul 10	0.24	0.28	$0.26	15.4%	2.2K	0.24	1.7K
$16.50	Jul 2	0.00	0.02	$0.01	200.0%	1.5K	0.03	2.7K
$17.00	Jul 2	0.02	0.04	$0.03	66.7%	1.4K	0.08	6.2K
$15.50	Jul 24	0.14	0.23	$0.19	47.4%	1.3K	0.13	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 54.9%, max 225.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Jul 2	Jul 31	179.9%	55.2%	225.7%	24	2.2K
$15.00	Jul 2	Aug 7	138.1%	65.7%	110.3%	49	1.2K
$21.00	Jul 2	Jul 31	90.8%	52.9%	71.6%	15	548
$15.50	Jul 2	Jul 31	94.4%	57.2%	64.9%	145	1.1K
$16.00	Jul 2	Aug 7	77.1%	55.2%	39.7%	110	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Jul 2	Aug 7	179.9%	67.2%	167.8%	27	928
$15.00	Jul 2	Aug 7	138.1%	65.7%	110.3%	87	2.4K
$21.00	Jul 2	Jul 31	90.8%	52.9%	71.6%	26	4
$15.50	Jul 2	Jul 31	94.4%	57.2%	64.9%	429	4.5K
$16.00	Jul 2	Aug 7	77.1%	55.2%	39.7%	373	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 4.88, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Jul 31	$0.17	$0.83	$0.17	4.88	$20.17
$20.00	$21.00	Jul 24	$0.20	$0.80	$0.20	4.00	$20.20
$19.00	$19.50	Jul 10	$0.12	$0.38	$0.12	3.17	$19.12
$19.00	$20.00	Jul 17	$0.24	$0.76	$0.24	3.17	$19.24
$19.00	$20.00	Jul 24	$0.28	$0.72	$0.28	2.57	$19.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.00	$16.50	Jul 10	$0.10	$0.40	$0.10	4.00	$16.90
$16.50	$16.00	Jul 24	$0.11	$0.39	$0.11	3.55	$16.39
$16.00	$15.50	Jul 24	$0.12	$0.38	$0.12	3.17	$15.88
$16.50	$16.00	Jul 31	$0.12	$0.38	$0.12	3.17	$16.38
$15.00	$14.50	Jul 31	$0.13	$0.37	$0.13	2.85	$14.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 5.25, avg 1.12)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$17.00	Aug 7	$0.84	$0.84	$0.16	5.25	$16.84
$14.50	$15.00	Jul 31	$0.38	$0.38	$0.12	3.17	$14.88
$16.50	$17.00	Jul 17	$0.36	$0.36	$0.14	2.57	$16.86
$17.00	$17.50	Jul 10	$0.35	$0.35	$0.15	2.33	$17.35
$15.50	$16.00	Jul 31	$0.35	$0.35	$0.15	2.33	$15.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.50	$18.50	Aug 7	$2.37	$2.37	$0.63	3.76	$19.13
$19.00	$18.50	Jul 24	$0.39	$0.39	$0.11	3.55	$18.61
$20.00	$19.00	Jul 17	$0.75	$0.75	$0.25	3.00	$19.25
$20.00	$19.00	Jul 31	$0.72	$0.72	$0.28	2.57	$19.28
$19.00	$18.50	Jul 10	$0.32	$0.32	$0.18	1.78	$18.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.22, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 2	Jul 10	$0.09	64.9%	52.2%
$15.00	Jul 2	Jul 10	$0.10	138.1%	69.0%
$16.50	Jul 2	Jul 10	$0.14	67.5%	59.2%
$15.50	Jul 2	Jul 10	$0.16	94.4%	68.3%
$19.50	Jul 2	Jul 10	$0.16	57.0%	52.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Jul 2	Jul 10	$0.07	94.4%	68.3%
$16.00	Jul 2	Jul 10	$0.10	77.1%	63.0%
$19.50	Jul 2	Jul 10	$0.11	57.0%	52.7%
$16.50	Jul 2	Jul 10	$0.15	67.5%	59.2%
$17.00	Jul 2	Jul 10	$0.23	61.2%	57.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 3.10% of stock, avg 13.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Jul 2	$0.32	$0.24	$0.56	$17.44	$18.56	3.10%
$18.50	Jul 2	$0.11	$0.52	$0.63	$17.87	$19.13	3.49%
$17.50	Jul 2	$0.66	$0.09	$0.75	$16.75	$18.25	4.15%
$19.00	Jul 2	$0.04	$0.95	$0.99	$18.01	$19.99	5.48%
$17.00	Jul 2	$1.12	$0.03	$1.15	$15.85	$18.15	6.36%
$18.00	Jul 10	$0.70	$0.61	$1.31	$16.69	$19.31	7.25%
$18.50	Jul 10	$0.46	$0.89	$1.35	$17.15	$19.85	7.47%
$17.50	Jul 10	$1.00	$0.40	$1.40	$16.10	$18.90	7.75%
$19.00	Jul 10	$0.29	$1.21	$1.50	$17.50	$20.50	8.30%
$19.50	Jul 2	$0.01	$1.51	$1.52	$17.98	$21.02	8.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 0.39% of stock, avg 5.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$17.00	Jul 2	$0.04	$0.03	$0.07	$16.93	$19.07
$19.00	$17.50	Jul 2	$0.04	$0.09	$0.13	$17.37	$19.13
$18.50	$17.00	Jul 2	$0.11	$0.03	$0.14	$16.86	$18.64
$20.50	$16.00	Jul 10	$0.05	$0.11	$0.16	$15.84	$20.66
$18.50	$17.50	Jul 2	$0.11	$0.09	$0.20	$17.30	$18.70
$20.00	$16.00	Jul 10	$0.10	$0.11	$0.21	$15.79	$20.21
$20.50	$16.50	Jul 10	$0.05	$0.16	$0.21	$16.29	$20.71
$20.00	$16.50	Jul 10	$0.10	$0.16	$0.26	$16.24	$20.26
$19.00	$18.00	Jul 2	$0.04	$0.24	$0.28	$17.72	$19.28
$19.50	$16.00	Jul 10	$0.17	$0.11	$0.28	$15.72	$19.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 4.00, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
17/18	18/19	Jul 31	$0.40	$0.10	4.00	$17.10	$18.90
16/16	18/18	Jul 24	$0.39	$0.11	3.55	$15.61	$17.89
16/16	18/18	Jul 31	$0.39	$0.11	3.55	$16.11	$17.89
17/18	18/18	Jul 31	$0.39	$0.11	3.55	$17.11	$18.39
16/17	18/18	Aug 7	$0.39	$0.11	3.55	$16.61	$18.39
17/18	18/18	Jul 10	$0.38	$0.12	3.17	$17.12	$18.38
18/18	18/19	Jul 10	$0.38	$0.12	3.17	$17.62	$18.88
16/16	17/18	Jul 24	$0.38	$0.12	3.17	$15.62	$17.38
16/16	18/18	Jul 24	$0.38	$0.12	3.17	$15.62	$18.38
16/16	18/18	Jul 24	$0.38	$0.12	3.17	$16.12	$17.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Jul 24	$0.08	$0.92	11.50
$18.50	$19.00	$19.50	Jul 10	$0.05	$0.45	9.00
$17.50	$18.00	$18.50	Aug 7	$0.05	$0.45	9.00
$18.50	$19.00	$19.50	Aug 7	$0.05	$0.45	9.00
$17.50	$18.00	$18.50	Jul 10	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.00	$17.50	$18.00	Jul 24	$0.06	$0.44	7.33
$17.00	$17.50	$18.00	Jul 31	$0.06	$0.44	7.33
$17.00	$17.50	$18.00	Jul 10	$0.07	$0.43	6.14
$17.50	$18.00	$18.50	Jul 10	$0.07	$0.43	6.14
$16.00	$16.50	$17.00	Jul 17	$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. 45 found (best net $-0.10, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$20.00	1:2	Jul 31	-$0.10	$0.90
$20.00	$21.00	1:2	Jul 31	-$0.10	$0.90
$19.00	$20.00	1:2	Jul 24	-$0.14	$0.86
$19.00	$19.50	1:2	Jul 10	-$0.05	$0.45
$18.50	$19.00	1:2	Jul 10	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Jul 17	-$0.21	$0.79
$16.00	$15.00	1:2	Aug 7	-$0.28	$0.72
$16.00	$15.50	1:2	Jul 10	-$0.05	$0.45
$15.00	$14.50	1:2	Jul 2	-$0.06	$0.44
$16.50	$16.00	1:2	Jul 10	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 5.64%, avg 2.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.50	Aug 7	$1.02	0.49	2.4%	5.64%	8.02%	2	6
$18.50	Jul 31	$0.92	0.48	2.4%	5.09%	7.47%	68	572
$18.50	Jul 24	$0.83	0.47	2.4%	4.59%	6.97%	41	200
$19.00	Aug 7	$0.81	0.43	5.2%	4.48%	9.63%	12	5
$19.00	Jul 31	$0.74	0.41	5.2%	4.10%	9.24%	55	229
$19.50	Aug 7	$0.65	0.37	7.9%	3.60%	11.51%	5	3
$19.00	Jul 24	$0.64	0.40	5.2%	3.54%	8.69%	49	1.5K
$20.00	Aug 7	$0.47	0.31	10.7%	2.60%	13.28%	28	13
$18.50	Jul 10	$0.44	0.41	2.4%	2.43%	4.81%	410	581
$19.00	Jul 17	$0.40	0.35	5.2%	2.21%	7.36%	949	1.5K

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 32,183

Total Puts 37,769

Put/Call Ratio 1.17

Net Difference -5,586

Prior's Put/Call Breakdown

Total Calls 30,717

Total Puts 35,214

Put/Call Ratio 1.15

Net Difference -4,497

Prior 7-Day Put/Call Summary

Total Calls 356,807

Total Puts 283,181

Average Put/Call Ratio 0.91

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