AAL - Options Database

AAL

AMERICAN AIRLS GROUP

$13.58 -8.22%

(7/23 09:35) ◀

Thursday, July 23, 2026 (9:40am)

▶ (7/23 09:45)

◀ 7/23 09:40 ▶

Option Volume

Detail

ℹ

Current (07/23 9:40am) 29,759

Calls: 12,374 (42%)

Puts: 17,385 (58%)

Prior --

Calls: 80,194 (61%)

Puts: 51,288 (39%)

Current vs Prior +0.00%

Calls: -84.57% (Calls)

Puts: -66.10% (Puts)

Prior 7-Day Total 513,739

Calls: 255,082 (50%)

Puts: 258,657 (50%)

Prior 7-Day Average 128,434

Calls: 36,440 (50%)

Puts: 36,951 (50%)

Current vs Prior 7-Day Avg -76.83%

Calls: -66.04%

Puts: -52.95%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/23 9:40am) $2.30M

Calls: $355.3K (15%)

Puts: $1.95M (85%)

Prior --

Calls: $3.80M (65%)

Puts: $2.02M (35%)

Current vs Prior +0.00%

Calls: -90.65%

Puts: -3.78%

Prior 7-Day Total $27.90M

Calls: $12.12M (43%)

Puts: $15.79M (57%)

Prior 7-Day Average $6.98M

Calls: $1.73M (43%)

Puts: $2.26M (57%)

Current vs Prior 7-Day Avg -66.97%

Calls: -79.47%

Puts: -13.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/23 9:40am) 1.41

Prior 1.00

Current vs Prior +40.50%

Prior 7-Day Average 1.75

Current vs Prior 7-Day Avg -19.59%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/23 9:40am) 1,979,500

Calls: 709,009 (36%)

Puts: 1,270,491 (64%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 9,437,106

Calls: 3,510,924 (37%)

Puts: 5,926,182 (63%)

Prior 7-Day Average 2,359,276

Calls: 877,731 (37%)

Puts: 1,481,545 (63%)

Current vs Prior 7-Day Avg -16.10%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 5.74% | 8.98%14.43% | 17.16%

Prior 7.75% | 10.05%14.38% | 17.20%

Current vs Prior -25.87% | -10.57%+0.37% | -0.26%

Prior 7-Day Avg 7.45% | 9.94%14.38% | 17.20%

Current vs 7-Day Avg -22.90% | -9.63%+0.37% | -0.26%

Prior 7-Day Eod 7.75% | 10.05%14.47% | 17.38%

Current vs 7-Day Eod -25.87% | -10.57%-0.25% | -1.26%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.86% | 21.51%

Calls: 35.71% | 17.31%

Puts: 18.00% | 25.71%

Prior 11.89% | 8.51%

Calls: 12.50% | 9.33%

Puts: 11.29% | 7.69%

Current vs Prior +125.90% | +152.76%

Prior 7-Day Avg 11.96% | 13.43%

Calls: 14.40% | 17.55%

Puts: 9.51% | 9.31%

Current vs 7-Day Avg +124.64% | +60.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($1.95M) vs calls ($355.3K). Bearish P/C ratio of 1.41 indicates protective positioning. P/C ratio rising 40% - increased hedging/bearish positioning. Put-heavy open interest (1,270,491 puts vs 709,009 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
09:40	BEARISH	BEARISH	BEARISH
09:35	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 6 of results (avg 7.8%, best 6.4%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	1.65	1.76	$1.71	6.4%	5.7K	0.72	17.6K
$16.00	Jul 24	2.40	2.58	$2.49	7.2%	33	0.97	1.8K
$13.00	Aug 21	0.51	0.55	$0.53	7.5%	209	0.35	32.9K
$16.00	Aug 21	2.42	2.61	$2.51	7.6%	154	0.84	6.2K
$15.00	Jul 24	1.36	1.48	$1.42	8.5%	380	0.94	5.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.51, cheapest $0.18)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 21	0.16	0.19	$0.18	16.7%	49	0.17	10.9K
$15.00	Aug 21	0.31	0.36	$0.34	14.7%	4.0K	0.29	23.1K
$13.50	Jul 31	0.47	0.56	$0.52	17.3%	32	0.55	120
$14.00	Aug 21	0.60	0.71	$0.66	16.7%	188	0.46	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Aug 28	0.27	0.31	$0.29	13.8%	2	0.20	27
$12.50	Aug 21	0.35	0.41	$0.38	15.8%	14	0.26	1.1K
$14.00	Jul 24	0.45	0.54	$0.50	18.0%	1.1K	0.73	7.5K
$13.00	Aug 21	0.51	0.55	$0.53	7.5%	209	0.35	32.9K
$13.50	Aug 21	0.70	0.80	$0.75	13.3%	67	0.45	529

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 24	1.21	2.03	$1.62	50.6%	--	1.00	13
$11.00	Jul 31	2.35	3.85	$3.10	48.4%	--	0.96	54
$11.00	Aug 14	2.37	3.90	$3.14	48.7%	--	0.95	20
$11.00	Aug 7	2.37	4.15	$3.26	54.6%	--	0.94	35
$11.50	Jul 24	1.85	3.20	$2.53	53.4%	--	0.94	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 24	2.40	2.58	$2.49	7.2%	33	0.97	1.8K
$15.50	Jul 24	1.75	2.14	$1.95	20.0%	115	0.96	11.8K
$15.00	Jul 24	1.36	1.48	$1.42	8.5%	380	0.94	5.0K
$16.00	Jul 31	2.26	2.70	$2.48	17.7%	13	0.92	1.1K
$15.50	Jul 31	1.76	2.18	$1.97	21.3%	21	0.90	655

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 20.7K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	0.31	0.36	$0.34	14.7%	4.0K	0.29	23.1K
$15.50	Jul 24	0.01	0.02	$0.02	50.0%	582	0.04	5.0K
$15.00	Jul 24	0.01	0.03	$0.02	100.0%	282	0.06	5.3K
$16.00	Jul 24	0.00	0.02	$0.01	200.0%	228	0.03	4.5K
$14.00	Aug 21	0.60	0.71	$0.66	16.7%	188	0.46	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	1.65	1.76	$1.71	6.4%	5.7K	0.72	17.6K
$14.50	Jul 24	0.89	1.01	$0.95	12.6%	1.5K	0.89	4.6K
$13.50	Jul 24	0.15	0.21	$0.18	33.3%	1.5K	0.43	6.2K
$14.00	Jul 24	0.45	0.54	$0.50	18.0%	1.1K	0.73	7.5K
$13.00	Jul 24	0.05	0.07	$0.06	33.3%	823	0.17	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 141.2%, max 669.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 24	Aug 21	441.9%	58.2%	659.6%	--	1.4K
$11.50	Jul 24	Aug 28	162.7%	60.2%	170.2%	--	34
$16.00	Jul 24	Aug 28	138.3%	52.6%	163.1%	233	4.7K
$15.00	Jul 24	Aug 28	104.1%	48.7%	113.9%	283	5.3K
$12.50	Jul 24	Aug 14	87.8%	43.9%	100.2%	1	78

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 24	Aug 28	441.9%	57.4%	669.7%	122	16.4K
$11.50	Jul 24	Aug 28	162.7%	60.1%	170.5%	22	138
$16.00	Jul 24	Aug 28	138.3%	52.6%	162.7%	33	1.9K
$15.00	Jul 24	Aug 28	104.1%	48.8%	113.5%	385	5.1K
$15.50	Jul 24	Aug 28	124.0%	65.8%	88.5%	115	11.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 8.09, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.00	$14.50	Aug 14	$0.11	$0.39	$0.11	3.55	$14.11
$14.00	$14.50	Jul 31	$0.12	$0.38	$0.12	3.17	$14.12
$15.50	$16.00	Aug 14	$0.12	$0.38	$0.12	3.17	$15.62
$15.50	$16.00	Aug 21	$0.12	$0.38	$0.12	3.17	$15.62
$14.00	$14.50	Aug 28	$0.13	$0.37	$0.13	2.85	$14.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.00	$11.00	Aug 14	$0.11	$0.89	$0.11	8.09	$11.89
$13.00	$12.50	Jul 31	$0.10	$0.40	$0.10	4.00	$12.90
$13.50	$13.00	Jul 24	$0.12	$0.38	$0.12	3.17	$13.38
$12.50	$12.00	Aug 28	$0.12	$0.38	$0.12	3.17	$12.38
$15.50	$15.00	Aug 28	$0.12	$0.38	$0.12	3.17	$15.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 3.55, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.50	$13.00	Aug 7	$0.39	$0.39	$0.11	3.55	$12.89
$12.00	$12.50	Aug 14	$0.39	$0.39	$0.11	3.55	$12.39
$11.00	$11.50	Aug 21	$0.39	$0.39	$0.11	3.55	$11.39
$13.00	$13.50	Aug 21	$0.36	$0.36	$0.14	2.57	$13.36
$13.00	$13.50	Jul 31	$0.35	$0.35	$0.15	2.33	$13.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.00	$14.50	Aug 7	$0.38	$0.38	$0.12	3.17	$14.62
$15.00	$14.50	Aug 21	$0.37	$0.37	$0.13	2.85	$14.63
$14.50	$14.00	Jul 31	$0.36	$0.36	$0.14	2.57	$14.14
$14.50	$14.00	Aug 7	$0.36	$0.36	$0.14	2.57	$14.14
$16.00	$15.50	Aug 7	$0.35	$0.35	$0.15	2.33	$15.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.14, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 24	Jul 31	$0.08	104.1%	60.7%
$11.00	Jul 24	Jul 31	$0.10	441.9%	81.3%
$12.00	Jul 24	Jul 31	$0.12	100.6%	66.7%
$12.50	Jul 24	Jul 31	$0.14	87.8%	60.9%
$14.50	Jul 24	Jul 31	$0.14	86.8%	60.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Jul 24	Jul 31	$0.06	100.6%	66.7%
$15.00	Jul 24	Jul 31	$0.08	104.1%	60.7%
$12.50	Jul 24	Jul 31	$0.10	87.8%	60.9%
$14.50	Jul 24	Jul 31	$0.11	86.8%	60.1%
$13.00	Jul 24	Jul 31	$0.16	80.6%	57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 3.39% of stock, avg 14.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Jul 24	$0.28	$0.18	$0.46	$13.04	$13.96	3.39%
$14.00	Jul 24	$0.10	$0.50	$0.60	$13.40	$14.60	4.42%
$13.00	Jul 24	$0.70	$0.06	$0.76	$12.24	$13.76	5.60%
$13.50	Jul 31	$0.52	$0.41	$0.93	$12.57	$14.43	6.85%
$14.50	Jul 24	$0.04	$0.95	$0.99	$13.51	$15.49	7.29%
$14.00	Jul 31	$0.30	$0.70	$1.00	$13.00	$15.00	7.36%
$13.00	Jul 31	$0.87	$0.22	$1.09	$11.91	$14.09	8.03%
$14.50	Jul 31	$0.18	$1.06	$1.24	$13.26	$15.74	9.13%
$14.00	Aug 7	$0.44	$0.82	$1.26	$12.74	$15.26	9.28%
$13.50	Aug 7	$0.75	$0.61	$1.36	$12.14	$14.86	10.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.29% of stock, avg 4.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$12.50	Jul 24	$0.02	$0.02	$0.04	$12.46	$15.04
$14.50	$12.50	Jul 24	$0.04	$0.02	$0.06	$12.44	$14.56
$15.00	$13.00	Jul 24	$0.02	$0.06	$0.08	$12.92	$15.08
$14.50	$13.00	Jul 24	$0.04	$0.06	$0.10	$12.90	$14.60
$16.00	$12.00	Jul 31	$0.04	$0.07	$0.11	$11.89	$16.11
$14.00	$12.50	Jul 24	$0.10	$0.02	$0.12	$12.38	$14.12
$15.50	$12.00	Jul 31	$0.05	$0.07	$0.12	$11.88	$15.62
$14.00	$13.00	Jul 24	$0.10	$0.06	$0.16	$12.84	$14.16
$16.00	$12.50	Jul 31	$0.04	$0.12	$0.16	$12.34	$16.16
$15.00	$12.00	Jul 31	$0.10	$0.07	$0.17	$11.83	$15.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 3.55, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
11/12	12/12	Jul 31	$0.39	$0.11	3.55	$11.11	$12.39
11/12	14/14	Jul 31	$0.39	$0.11	3.55	$11.11	$13.89
12/13	14/15	Aug 7	$0.39	$0.11	3.55	$12.61	$14.89
14/14	16/16	Aug 21	$0.39	$0.11	3.55	$13.61	$15.89
13/14	14/14	Aug 21	$0.38	$0.12	3.17	$13.12	$14.38
13/14	14/15	Aug 21	$0.38	$0.12	3.17	$13.12	$14.88
12/13	14/15	Aug 28	$0.38	$0.12	3.17	$12.62	$14.88
13/14	16/16	Aug 21	$0.34	$0.16	2.12	$13.16	$15.84
12/13	14/14	Jul 31	$0.32	$0.18	1.78	$12.68	$13.82
12/12	14/15	Aug 28	$0.32	$0.18	1.78	$12.18	$14.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$13.50	$14.00	Aug 21	$0.08	$0.42	5.25
$13.50	$14.00	$14.50	Jul 31	$0.10	$0.40	4.00
$13.50	$14.00	$14.50	Jul 24	$0.12	$0.38	3.17
$13.00	$13.50	$14.00	Aug 7	$0.12	$0.38	3.17
$14.50	$15.00	$15.50	Aug 14	$0.12	$0.38	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.00	$12.50	$13.00	Jul 31	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Aug 21	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Jul 24	$0.06	$0.44	7.33
$12.00	$12.50	$13.00	Aug 28	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Jul 31	$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. 55 found (best net $-0.28, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$13.00	1:2	Aug 28	-$0.28	$0.72
$11.00	$12.00	1:2	Jul 31	-$0.38	$0.62
$14.00	$14.50	1:2	Jul 31	-$0.06	$0.44
$15.50	$16.00	1:2	Aug 14	-$0.06	$0.44
$15.50	$16.00	1:2	Aug 21	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.50	$14.00	1:2	Jul 24	-$0.05	$0.45
$12.00	$11.50	1:2	Aug 21	-$0.07	$0.43
$14.00	$13.50	1:2	Jul 31	-$0.12	$0.38
$12.50	$12.00	1:2	Aug 21	-$0.12	$0.38
$12.00	$11.50	1:2	Aug 28	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 4.71%, avg 2.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Aug 28	$0.64	0.51	3.1%	4.71%	7.81%	--	16
$14.00	Aug 21	$0.60	0.46	3.1%	4.42%	7.51%	188	5.4K
$14.50	Aug 28	$0.51	0.42	6.8%	3.76%	10.53%	1	30
$14.00	Sep 4	$0.50	0.47	3.1%	3.68%	6.77%	2	--
$14.50	Sep 4	$0.40	0.44	6.8%	2.95%	9.72%	60	--
$14.50	Aug 21	$0.37	0.38	6.8%	2.72%	9.50%	1	106
$14.00	Aug 7	$0.34	0.42	3.1%	2.50%	5.60%	36	121
$15.00	Aug 21	$0.31	0.29	10.5%	2.28%	12.74%	4.0K	23.1K
$14.00	Jul 31	$0.26	0.40	3.1%	1.91%	5.01%	91	288
$14.00	Aug 14	$0.26	0.43	3.1%	1.91%	5.01%	--	85

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 12,374

Total Puts 17,385

Put/Call Ratio 1.41

Net Difference -5,011

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 255,082

Total Puts 258,657

Average Put/Call Ratio 1.75

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