AAL - Options Database

AAL

AMERICAN AIRLS GROUP

$18.15 +0.44%

$18.12 (-0.19%)🌙

as of 07/01 06:00 PM

(6/30 18:00) ◀

Wednesday, July 1, 2026 (6:00pm)

▶ (7/2 18:00)

◀ 7/1 18:00 ▶

Option Volume

Detail

ℹ

Current (07/01) 68,630

Calls: 25,064 (37%)

Puts: 43,566 (63%)

Prior (06/30) 69,952

Calls: 32,183 (46%)

Puts: 37,769 (54%)

Current vs Prior -1.89%

Calls: -22.12% (Calls)

Puts: +15.35% (Puts)

Prior 7-Day Total 634,323

Calls: 341,377 (54%)

Puts: 292,946 (46%)

Prior 7-Day Average 90,617

Calls: 48,768 (54%)

Puts: 41,849 (46%)

Current vs Prior 7-Day Avg -24.26%

Calls: -48.61%

Puts: +4.10%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/01) $7.37M

Calls: $5.49M (74%)

Puts: $1.88M (26%)

Prior (06/30) $11.45M

Calls: $8.88M (78%)

Puts: $2.57M (22%)

Current vs Prior -35.63%

Calls: -38.15%

Puts: -26.93%

Prior 7-Day Total $88.24M

Calls: $73.66M (83%)

Puts: $14.59M (17%)

Prior 7-Day Average $12.61M

Calls: $10.52M (83%)

Puts: $2.08M (17%)

Current vs Prior 7-Day Avg -41.54%

Calls: -47.83%

Puts: -9.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 1.74

Prior (06/30) 1.17

Current vs Prior +48.11%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg +74.18%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/01) 2,040,846

Calls: 705,674 (35%)

Puts: 1,335,172 (65%)

Prior (06/30) 2,022,658

Calls: 701,544 (35%)

Puts: 1,321,114 (65%)

Current vs Prior +0.90%

Prior 7-Day Total 13,706,871

Calls: 4,836,603 (35%)

Puts: 8,870,268 (65%)

Prior 7-Day Average 1,958,124

Calls: 690,943 (35%)

Puts: 1,267,181 (65%)

Current vs Prior 7-Day Avg +4.22%

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 8.32% | 8.65%8.32% | 8.65%8.65% | 15.65%

Prior 4.65% | 8.80%-- | ---- | --

Current vs Prior -15.85% | -5.45%-- | ---- | --

Prior 7-Day Avg 5.55% | 8.84%-- | ---- | --

Current vs 7-Day Avg -29.49% | -5.92%-- | ---- | --

Prior 7-Day Eod 4.65% | 8.80%-- | ---- | --

Current vs 7-Day Eod -15.85% | -5.45%-- | ---- | --

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 17.16% | 21.70%

Calls: 17.42% | 18.52%

Puts: 16.90% | 24.88%

Current vs 7-Day Avg -0.07% | +8.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($5.49M). Extreme bearish P/C ratio of 1.74 - heavy put buying. P/C ratio rising 48% - increased hedging/bearish positioning. Put-heavy open interest (1,335,172 puts vs 705,674 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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 25 of results (avg 7.8%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	0.86	0.92	$0.89	6.7%	228	0.56	3.8K
$15.50	Jul 10	2.66	2.85	$2.76	6.9%	17	0.95	488
$18.50	Jul 31	0.95	1.02	$0.99	7.1%	82	0.48	620
$18.00	Jul 10	0.67	0.72	$0.70	7.1%	807	0.56	2.3K
$18.00	Jul 31	1.18	1.27	$1.23	7.3%	69	0.55	973

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 24	1.45	1.53	$1.49	5.4%	18	0.60	54
$19.00	Jul 31	1.52	1.61	$1.57	5.7%	37	0.58	33
$18.50	Jul 24	1.16	1.23	$1.19	5.9%	107	0.52	28
$17.50	Jul 24	0.69	0.74	$0.72	6.9%	15	0.37	75
$18.50	Jul 31	1.22	1.31	$1.27	7.1%	4	0.52	42

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.49, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 24	0.19	0.23	$0.21	19.0%	25	0.17	27
$20.00	Jul 17	0.20	0.24	$0.22	18.2%	217	0.21	4.7K
$21.00	Jul 31	0.25	0.29	$0.27	14.8%	246	0.19	514
$20.00	Jul 24	0.36	0.41	$0.39	12.8%	585	0.27	2.2K
$18.50	Jul 10	0.43	0.48	$0.45	11.1%	1.1K	0.43	765

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 17	0.06	0.07	$0.07	14.3%	91	0.06	7.6K
$18.00	Jul 2	0.11	0.13	$0.12	16.7%	2.5K	0.36	939
$16.50	Jul 10	0.11	0.12	$0.12	8.3%	111	0.13	1.7K
$16.00	Jul 17	0.14	0.17	$0.16	18.8%	349	0.13	5.5K
$17.00	Jul 10	0.19	0.22	$0.21	14.3%	761	0.21	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 2	3.05	3.40	$3.22	10.9%	62	0.99	1.1K
$15.50	Jul 2	2.58	2.91	$2.75	12.0%	43	0.99	817
$16.00	Jul 2	2.09	2.32	$2.21	10.4%	61	0.99	1.1K
$16.50	Jul 2	1.49	1.91	$1.70	24.7%	20	0.98	1.1K
$17.00	Jul 2	1.06	1.24	$1.15	15.7%	263	0.98	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 2	0.85	2.56	$1.71	100.0%	8	1.00	8
$20.00	Jul 2	1.35	2.03	$1.69	40.2%	2	1.00	1
$19.00	Jul 2	0.65	0.93	$0.79	35.4%	40	0.95	318
$20.50	Jul 10	2.03	2.59	$2.31	24.2%	40	0.91	--
$20.00	Jul 10	1.62	3.20	$2.41	65.6%	2	0.86	11

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 32.5K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 2	0.05	0.08	$0.07	42.9%	5.2K	0.24	3.5K
$18.00	Jul 2	0.25	0.33	$0.29	27.6%	1.6K	0.64	4.9K
$18.50	Jul 10	0.43	0.48	$0.45	11.1%	1.1K	0.43	765
$19.00	Jul 2	0.01	0.02	$0.02	50.0%	889	0.07	1.7K
$19.00	Jul 17	0.44	0.48	$0.46	8.7%	828	0.36	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 10	0.31	0.39	$0.35	22.9%	3.5K	0.32	767
$17.00	Jul 2	0.00	0.01	$0.01	100.0%	3.4K	0.02	7.0K
$18.00	Jul 2	0.11	0.13	$0.12	16.7%	2.5K	0.36	939
$18.50	Jul 2	0.38	0.45	$0.42	16.7%	2.2K	0.77	837
$17.00	Jul 10	0.19	0.22	$0.21	14.3%	761	0.21	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 65.7%, max 187.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Jul 2	Aug 7	165.3%	57.4%	187.8%	64	1.2K
$21.00	Jul 2	Aug 7	126.8%	48.6%	160.6%	3	47
$15.50	Jul 2	Aug 7	140.1%	56.4%	148.4%	45	822
$16.00	Jul 2	Aug 7	115.3%	56.0%	106.0%	65	1.2K
$20.00	Jul 2	Aug 7	89.2%	51.7%	72.5%	99	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Jul 2	Aug 7	165.3%	57.4%	187.8%	60	2.5K
$15.50	Jul 2	Aug 7	140.1%	56.4%	148.4%	19	4.5K
$16.00	Jul 2	Aug 7	115.3%	56.0%	106.0%	347	2.6K
$20.00	Jul 2	Jul 31	89.2%	53.0%	68.2%	3	35
$16.50	Jul 2	Aug 7	90.7%	62.8%	44.4%	76	3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 7.33, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Jul 17	$0.12	$0.88	$0.12	7.33	$20.12
$20.00	$21.00	Jul 24	$0.18	$0.82	$0.18	4.56	$20.18
$20.00	$21.00	Jul 31	$0.19	$0.81	$0.19	4.26	$20.19
$19.00	$19.50	Jul 10	$0.11	$0.39	$0.11	3.55	$19.11
$19.00	$20.00	Jul 17	$0.24	$0.76	$0.24	3.17	$19.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.50	$15.00	Jul 24	$0.10	$0.40	$0.10	4.00	$15.40
$16.50	$16.00	Jul 24	$0.10	$0.40	$0.10	4.00	$16.40
$16.50	$16.00	Jul 31	$0.10	$0.40	$0.10	4.00	$16.40
$17.00	$16.50	Jul 17	$0.11	$0.39	$0.11	3.55	$16.89
$16.00	$15.50	Aug 7	$0.11	$0.39	$0.11	3.55	$15.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 3.55, avg 1.03)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.50	$17.00	Jul 10	$0.39	$0.39	$0.11	3.55	$16.89
$16.00	$16.50	Jul 24	$0.39	$0.39	$0.11	3.55	$16.39
$16.00	$17.00	Aug 7	$0.73	$0.73	$0.27	2.70	$16.73
$15.50	$16.00	Jul 24	$0.34	$0.34	$0.16	2.12	$15.84
$16.50	$17.00	Jul 17	$0.33	$0.33	$0.17	1.94	$16.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.00	$18.50	Jul 2	$0.37	$0.37	$0.13	2.85	$18.63
$19.00	$18.50	Jul 10	$0.31	$0.31	$0.19	1.63	$18.69
$18.50	$18.00	Jul 2	$0.30	$0.30	$0.20	1.50	$18.20
$19.00	$18.50	Jul 24	$0.30	$0.30	$0.20	1.50	$18.70
$19.00	$18.50	Jul 31	$0.30	$0.30	$0.20	1.50	$18.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.29, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 2	Jul 10	$0.08	115.3%	58.7%
$20.00	Jul 2	Jul 10	$0.10	89.2%	54.7%
$16.50	Jul 2	Jul 10	$0.13	90.7%	57.7%
$19.50	Jul 2	Jul 10	$0.18	68.9%	55.0%
$19.00	Jul 2	Jul 10	$0.28	58.3%	54.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Jul 2	Jul 10	$0.11	90.7%	57.7%
$17.00	Jul 2	Jul 10	$0.20	66.1%	56.5%
$17.50	Jul 2	Jul 10	$0.32	58.3%	56.2%
$19.00	Jul 2	Jul 10	$0.33	58.3%	54.7%
$18.50	Jul 2	Jul 10	$0.39	50.5%	53.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 2.26% of stock, avg 12.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Jul 2	$0.29	$0.12	$0.41	$17.59	$18.41	2.26%
$18.50	Jul 2	$0.07	$0.42	$0.49	$18.01	$18.99	2.70%
$17.50	Jul 2	$0.72	$0.03	$0.75	$16.75	$18.25	4.13%
$19.00	Jul 2	$0.02	$0.79	$0.81	$18.19	$19.81	4.46%
$17.00	Jul 2	$1.15	$0.01	$1.16	$15.84	$18.16	6.39%
$18.00	Jul 10	$0.70	$0.52	$1.22	$16.78	$19.22	6.72%
$18.50	Jul 10	$0.45	$0.81	$1.26	$17.24	$19.76	6.94%
$17.50	Jul 10	$1.02	$0.35	$1.37	$16.13	$18.87	7.55%
$19.00	Jul 10	$0.30	$1.12	$1.42	$17.58	$20.42	7.82%
$18.00	Jul 17	$0.89	$0.68	$1.57	$16.43	$19.57	8.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 0.28% of stock, avg 5.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$17.50	Jul 2	$0.02	$0.03	$0.05	$17.45	$19.05
$18.50	$17.50	Jul 2	$0.07	$0.03	$0.10	$17.40	$18.60
$20.50	$16.00	Jul 10	$0.06	$0.06	$0.12	$15.88	$20.62
$19.00	$18.00	Jul 2	$0.02	$0.12	$0.14	$17.86	$19.14
$20.00	$16.00	Jul 10	$0.11	$0.06	$0.17	$15.83	$20.17
$20.50	$16.50	Jul 10	$0.06	$0.12	$0.18	$16.32	$20.68
$18.50	$18.00	Jul 2	$0.07	$0.12	$0.19	$17.81	$18.69
$20.00	$16.50	Jul 10	$0.11	$0.12	$0.23	$16.27	$20.23
$19.50	$16.00	Jul 10	$0.19	$0.06	$0.25	$15.75	$19.75
$21.00	$16.00	Jul 17	$0.10	$0.16	$0.26	$15.74	$21.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 3.55, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
17/18	18/18	Jul 10	$0.39	$0.11	3.55	$17.11	$18.39
15/16	17/18	Jul 24	$0.39	$0.11	3.55	$15.11	$17.39
16/16	17/18	Jul 24	$0.39	$0.11	3.55	$16.11	$17.39
16/17	18/18	Jul 24	$0.39	$0.11	3.55	$16.61	$18.39
16/17	18/18	Jul 31	$0.39	$0.11	3.55	$16.61	$18.39
18/18	18/19	Jul 31	$0.39	$0.11	3.55	$17.61	$18.89
16/17	18/19	Jul 24	$0.38	$0.12	3.17	$16.62	$18.88
15/16	18/18	Jul 24	$0.37	$0.13	2.85	$15.13	$17.87
16/16	18/18	Jul 24	$0.37	$0.13	2.85	$16.13	$17.87
16/16	18/18	Aug 7	$0.37	$0.13	2.85	$15.63	$18.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Jul 17	$0.12	$0.88	7.33
$19.00	$20.00	$21.00	Jul 24	$0.12	$0.88	7.33
$17.50	$18.00	$18.50	Jul 31	$0.06	$0.44	7.33
$16.00	$16.50	$17.00	Jul 10	$0.07	$0.43	6.14
$17.50	$18.00	$18.50	Jul 10	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.00	$15.50	$16.00	Jul 17	$0.05	$0.45	9.00
$16.00	$16.50	$17.00	Jul 24	$0.05	$0.45	9.00
$17.00	$17.50	$18.00	Jul 2	$0.07	$0.43	6.14
$18.00	$18.50	$19.00	Jul 2	$0.07	$0.43	6.14
$17.50	$18.00	$18.50	Aug 7	$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. 41 found (best net $-0.08, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$21.00	1:2	Jul 31	-$0.08	$0.92
$19.00	$20.00	1:2	Jul 24	-$0.09	$0.91
$19.00	$20.00	1:2	Jul 31	-$0.10	$0.90
$19.00	$20.00	1:2	Aug 7	-$0.30	$0.70
$19.00	$19.50	1:2	Jul 10	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Jul 17	-$0.11	$0.89
$20.00	$19.00	1:2	Jul 17	-$0.17	$0.83
$21.00	$20.00	1:2	Jul 24	-$0.49	$0.51
$15.50	$15.00	1:2	Jul 17	-$0.05	$0.45
$17.50	$17.00	1:2	Jul 10	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 5.84%, avg 2.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.50	Aug 7	$1.06	0.50	1.9%	5.84%	7.77%	30	8
$18.50	Jul 31	$0.95	0.48	1.9%	5.23%	7.16%	82	620
$18.50	Jul 24	$0.85	0.48	1.9%	4.68%	6.61%	89	175
$19.00	Jul 31	$0.74	0.42	4.7%	4.08%	8.76%	37	282
$19.00	Aug 7	$0.69	0.43	4.7%	3.80%	8.48%	2	16
$19.00	Jul 24	$0.65	0.41	4.7%	3.58%	8.26%	19	1.5K
$20.00	Aug 7	$0.46	0.32	10.2%	2.53%	12.73%	80	39
$19.00	Jul 17	$0.44	0.36	4.7%	2.42%	7.11%	828	2.2K
$20.00	Jul 31	$0.44	0.29	10.2%	2.42%	12.62%	84	324
$18.50	Jul 10	$0.43	0.43	1.9%	2.37%	4.30%	1.1K	765

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 25,064

Total Puts 43,566

Put/Call Ratio 1.74

Net Difference -18,502

Prior's Put/Call Breakdown

Total Calls 32,183

Total Puts 37,769

Put/Call Ratio 1.17

Net Difference -5,586

Prior 7-Day Put/Call Summary

Total Calls 341,377

Total Puts 292,946

Average Put/Call Ratio 1.00

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