AAL - Options Database

AAL

AMERICAN AIRLS GROUP

$13.64 -7.81%

(7/23 09:40) ◀

Thursday, July 23, 2026 (9:45am)

▶ (7/23 09:50)

◀ 7/23 09:45 ▶

Option Volume

Detail

ℹ

Current (07/23 9:45am) 32,344

Calls: 13,759 (43%)

Puts: 18,585 (57%)

Prior --

Calls: 80,194 (61%)

Puts: 51,288 (39%)

Current vs Prior +0.00%

Calls: -82.84% (Calls)

Puts: -63.76% (Puts)

Prior 7-Day Total 543,498

Calls: 267,456 (49%)

Puts: 276,042 (51%)

Prior 7-Day Average 108,699

Calls: 38,208 (49%)

Puts: 39,434 (51%)

Current vs Prior 7-Day Avg -70.24%

Calls: -63.99%

Puts: -52.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/23 9:45am) $2.41M

Calls: $437.3K (18%)

Puts: $1.97M (82%)

Prior --

Calls: $3.80M (65%)

Puts: $2.02M (35%)

Current vs Prior +0.00%

Calls: -88.49%

Puts: -2.58%

Prior 7-Day Total $30.20M

Calls: $12.47M (41%)

Puts: $17.73M (59%)

Prior 7-Day Average $6.04M

Calls: $1.78M (41%)

Puts: $2.53M (59%)

Current vs Prior 7-Day Avg -60.11%

Calls: -75.45%

Puts: -22.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/23 9:45am) 1.35

Prior 1.00

Current vs Prior +35.08%

Prior 7-Day Average 1.68

Current vs Prior 7-Day Avg -19.54%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/23 9:45am) 1,979,500

Calls: 709,009 (36%)

Puts: 1,270,491 (64%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 11,416,606

Calls: 4,219,933 (37%)

Puts: 7,196,673 (63%)

Prior 7-Day Average 2,283,321

Calls: 843,986 (37%)

Puts: 1,439,334 (63%)

Current vs Prior 7-Day Avg -13.31%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.79% | 8.72%14.22% | 16.79%

Prior 7.75% | 10.05%14.38% | 17.20%

Current vs Prior -25.25% | -13.16%-1.09% | -2.41%

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

Current vs 7-Day Avg -22.26% | -12.24%-1.09% | -2.41%

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

Current vs 7-Day Eod -25.25% | -13.16%-1.70% | -3.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.45% | 20.19%

Calls: 37.50% | 20.37%

Puts: 23.40% | 20.00%

Prior 11.89% | 8.51%

Calls: 12.50% | 9.33%

Puts: 11.29% | 7.69%

Current vs Prior +156.10% | +137.25%

Prior 7-Day Avg 11.96% | 13.43%

Calls: 14.40% | 17.55%

Puts: 9.51% | 9.31%

Current vs 7-Day Avg +154.67% | +50.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($1.97M) vs calls ($437.3K). Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 35% - 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
09:45	BEARISH	BEARISH	BEARISH
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 5 of results (avg 6.1%, best 3.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 21	0.65	0.67	$0.66	3.0%	193	0.47	5.4K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Aug 21	0.22	0.23	$0.23	4.3%	104	0.18	15.4K
$15.00	Aug 21	1.62	1.70	$1.66	4.8%	5.7K	0.72	17.6K
$12.50	Aug 21	0.33	0.36	$0.35	8.6%	66	0.26	1.1K
$13.00	Aug 21	0.49	0.54	$0.52	9.6%	241	0.34	32.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.56, cheapest $0.23)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	0.32	0.36	$0.34	11.8%	4.1K	0.29	23.1K
$14.00	Aug 21	0.65	0.67	$0.66	3.0%	193	0.47	5.4K
$14.00	Aug 28	0.70	0.83	$0.76	17.1%	--	0.51	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Aug 21	0.22	0.23	$0.23	4.3%	104	0.18	15.4K
$12.50	Aug 21	0.33	0.36	$0.35	8.6%	66	0.26	1.1K
$13.00	Aug 21	0.49	0.54	$0.52	9.6%	241	0.34	32.9K
$13.50	Aug 21	0.67	0.81	$0.74	18.9%	80	0.44	529
$14.50	Jul 24	0.85	0.95	$0.90	11.1%	1.5K	0.90	4.6K

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	1.95	$1.58	46.8%	--	0.98	13
$11.00	Jul 31	2.35	3.85	$3.10	48.4%	--	0.97	54
$11.50	Jul 24	1.85	3.20	$2.53	53.4%	--	0.96	23
$12.50	Jul 24	0.99	1.27	$1.13	24.8%	--	0.95	63
$11.00	Aug 7	2.37	3.95	$3.16	50.0%	--	0.95	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 24	2.26	2.58	$2.42	13.2%	33	1.00	1.8K
$15.50	Jul 24	1.84	2.12	$1.98	14.1%	122	0.96	11.8K
$15.00	Jul 24	1.31	1.46	$1.39	10.8%	448	0.96	5.0K
$16.00	Jul 31	2.26	2.70	$2.48	17.7%	13	0.95	1.1K
$16.00	Aug 7	2.30	2.60	$2.45	12.2%	4	0.93	697

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 22.0K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	0.32	0.36	$0.34	11.8%	4.1K	0.29	23.1K
$15.50	Jul 24	0.01	0.02	$0.02	50.0%	590	0.04	5.0K
$15.00	Jul 24	0.01	0.03	$0.02	100.0%	315	0.06	5.3K
$14.00	Jul 24	0.09	0.15	$0.12	50.0%	302	0.30	561
$16.00	Jul 24	0.01	0.02	$0.02	50.0%	242	0.03	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	1.62	1.70	$1.66	4.8%	5.7K	0.72	17.6K
$14.50	Jul 24	0.85	0.95	$0.90	11.1%	1.5K	0.90	4.6K
$13.50	Jul 24	0.15	0.20	$0.18	27.8%	1.5K	0.40	6.2K
$14.00	Jul 24	0.41	0.52	$0.47	23.4%	1.1K	0.71	7.5K
$13.00	Jul 24	0.03	0.05	$0.04	50.0%	836	0.13	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. 20 strikes (avg 143.7%, max 656.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 24	Aug 21	434.7%	59.2%	633.9%	--	1.4K
$16.00	Jul 24	Aug 28	144.6%	50.2%	188.3%	270	4.7K
$11.50	Jul 24	Aug 28	166.0%	60.2%	175.6%	--	34
$12.50	Jul 24	Aug 14	91.1%	46.1%	97.8%	1	78
$15.50	Jul 24	Aug 28	121.0%	65.7%	84.2%	590	5.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 24	Aug 28	434.7%	57.5%	656.1%	122	16.4K
$16.00	Jul 24	Aug 28	144.6%	50.2%	188.3%	33	1.9K
$11.50	Jul 24	Aug 28	166.0%	60.2%	175.6%	22	138
$15.00	Jul 24	Aug 28	100.9%	48.7%	107.2%	454	5.1K
$15.50	Jul 24	Aug 28	121.0%	65.7%	84.2%	122	11.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 8.09, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$15.50	Aug 14	$0.11	$0.39	$0.11	3.55	$15.11
$14.00	$14.50	Jul 31	$0.15	$0.35	$0.15	2.33	$14.15
$14.50	$15.00	Aug 21	$0.16	$0.34	$0.16	2.13	$14.66
$14.00	$14.50	Aug 21	$0.16	$0.34	$0.16	2.12	$14.16
$14.00	$14.50	Aug 28	$0.17	$0.33	$0.17	1.94	$14.17

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
$12.50	$12.00	Aug 21	$0.12	$0.38	$0.12	3.17	$12.38
$15.50	$15.00	Aug 14	$0.13	$0.37	$0.13	2.85	$15.37
$13.50	$13.00	Jul 24	$0.14	$0.36	$0.14	2.57	$13.36
$13.00	$12.50	Aug 7	$0.14	$0.36	$0.14	2.57	$12.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 4.00, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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	$0.38	$0.38	$0.12	3.17	$13.38
$13.00	$13.50	Jul 24	$0.36	$0.36	$0.14	2.57	$13.36
$12.50	$13.00	Aug 7	$0.36	$0.36	$0.14	2.57	$12.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.00	$14.50	Jul 31	$0.40	$0.40	$0.10	4.00	$14.60
$14.50	$14.00	Aug 28	$0.40	$0.40	$0.10	4.00	$14.10
$16.00	$15.50	Aug 7	$0.38	$0.38	$0.12	3.17	$15.62
$15.00	$14.50	Aug 7	$0.37	$0.37	$0.13	2.85	$14.63
$15.00	$14.50	Aug 21	$0.37	$0.37	$0.13	2.85	$14.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.15, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 24	Jul 31	$0.08	100.9%	57.6%
$11.00	Jul 24	Jul 31	$0.10	434.7%	82.8%
$12.00	Jul 24	Jul 31	$0.13	103.4%	63.9%
$14.50	Jul 24	Jul 31	$0.13	86.1%	55.4%
$13.00	Jul 24	Jul 31	$0.17	74.4%	58.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 24	Jul 31	$0.06	100.9%	57.6%
$16.00	Jul 24	Jul 31	$0.06	144.6%	67.8%
$12.50	Jul 24	Jul 31	$0.09	91.1%	62.0%
$14.50	Jul 24	Jul 31	$0.15	86.1%	55.4%
$13.00	Jul 24	Jul 31	$0.17	74.4%	58.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 3.67% of stock, avg 14.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Jul 24	$0.32	$0.18	$0.50	$13.00	$14.00	3.67%
$14.00	Jul 24	$0.12	$0.47	$0.59	$13.41	$14.59	4.33%
$13.00	Jul 24	$0.68	$0.04	$0.72	$12.28	$13.72	5.28%
$13.50	Jul 31	$0.54	$0.37	$0.91	$12.59	$14.41	6.67%
$14.50	Jul 24	$0.04	$0.90	$0.94	$13.56	$15.44	6.89%
$14.00	Jul 31	$0.32	$0.65	$0.97	$13.03	$14.97	7.11%
$13.00	Jul 31	$0.85	$0.21	$1.06	$11.94	$14.06	7.77%
$12.50	Jul 24	$1.13	$0.02	$1.15	$11.35	$13.65	8.43%
$14.50	Jul 31	$0.17	$1.05	$1.22	$13.28	$15.72	8.94%
$13.50	Aug 7	$0.75	$0.54	$1.29	$12.21	$14.79	9.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.44% of stock, avg 4.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$13.00	Jul 24	$0.02	$0.04	$0.06	$12.94	$15.06
$14.50	$13.00	Jul 24	$0.04	$0.04	$0.08	$12.92	$14.58
$16.00	$12.00	Jul 31	$0.04	$0.05	$0.09	$11.91	$16.09
$16.00	$11.50	Jul 31	$0.04	$0.06	$0.10	$11.40	$16.10
$15.50	$12.00	Jul 31	$0.06	$0.05	$0.11	$11.89	$15.61
$15.50	$11.50	Jul 31	$0.06	$0.06	$0.12	$11.38	$15.62
$16.00	$11.00	Aug 7	$0.07	$0.05	$0.12	$10.88	$16.12
$16.00	$11.50	Aug 7	$0.07	$0.06	$0.13	$11.37	$16.13
$15.00	$12.00	Jul 31	$0.10	$0.05	$0.15	$11.85	$15.15
$16.00	$12.50	Jul 31	$0.04	$0.11	$0.15	$12.35	$16.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 4.00, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
12/12	14/14	Aug 21	$0.40	$0.10	4.00	$12.10	$13.90
12/13	15/16	Aug 14	$0.39	$0.11	3.55	$12.61	$15.39
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	14/14	Aug 28	$0.34	$0.16	2.13	$12.66	$14.34
14/14	15/16	Aug 14	$0.34	$0.16	2.12	$13.66	$15.34
12/13	14/15	Aug 28	$0.34	$0.16	2.12	$12.66	$14.84
12/13	14/15	Aug 7	$0.33	$0.17	1.94	$12.67	$14.83
12/13	14/14	Aug 21	$0.33	$0.17	1.94	$12.67	$14.33
12/13	14/15	Aug 21	$0.33	$0.17	1.94	$12.67	$14.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$14.50	$15.00	Aug 14	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Jul 24	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Jul 31	$0.07	$0.43	6.14
$15.00	$15.50	$16.00	Aug 14	$0.07	$0.43	6.14
$14.50	$15.00	$15.50	Aug 21	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.00	$12.50	$13.00	Aug 21	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Jul 24	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Jul 31	$0.06	$0.44	7.33
$11.50	$12.00	$12.50	Jul 31	$0.07	$0.43	6.14
$14.00	$14.50	$15.00	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. 50 found (best net $-0.32, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$12.00	1:2	Jul 31	-$0.32	$0.68
$13.50	$14.00	1:2	Aug 14	-$0.08	$0.42
$13.50	$14.00	1:2	Jul 31	-$0.10	$0.40
$12.00	$13.00	1:2	Aug 28	-$0.60	$0.40
$15.00	$15.50	1:2	Aug 14	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.50	1:2	Jul 31	-$0.07	$0.43
$14.00	$13.50	1:2	Jul 31	-$0.09	$0.41
$12.00	$11.50	1:2	Aug 21	-$0.09	$0.41
$12.50	$12.00	1:2	Aug 21	-$0.11	$0.39
$12.50	$12.00	1:2	Aug 14	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 5.13%, avg 2.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Aug 28	$0.70	0.51	2.6%	5.13%	7.77%	--	16
$14.00	Aug 21	$0.65	0.47	2.6%	4.77%	7.40%	193	5.4K
$14.50	Aug 28	$0.50	0.42	6.3%	3.67%	9.97%	1	30
$14.00	Sep 4	$0.50	0.47	2.6%	3.67%	6.30%	2	--
$14.00	Aug 7	$0.40	0.44	2.6%	2.93%	5.57%	36	121
$14.50	Sep 4	$0.40	0.44	6.3%	2.93%	9.24%	60	--
$14.50	Aug 21	$0.37	0.38	6.3%	2.71%	9.02%	1	106
$15.00	Aug 21	$0.32	0.29	10.0%	2.35%	12.32%	4.1K	23.1K
$15.00	Sep 4	$0.31	0.38	10.0%	2.27%	12.24%	1	--
$14.00	Jul 31	$0.27	0.41	2.6%	1.98%	4.62%	97	288

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 13,759

Total Puts 18,585

Put/Call Ratio 1.35

Net Difference -4,826

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 267,456

Total Puts 276,042

Average Put/Call Ratio 1.68

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