AAL - Options Database

AAL

AMERICAN AIRLS GROUP

$13.70 -7.40%

(7/23 09:45) ◀

Thursday, July 23, 2026 (9:50am)

▶ (7/23 09:55)

◀ 7/23 09:50 ▶

Option Volume

Detail

ℹ

Current (07/23 9:50am) 54,222

Calls: 19,248 (35%)

Puts: 34,974 (65%)

Prior --

Calls: 80,194 (61%)

Puts: 51,288 (39%)

Current vs Prior +0.00%

Calls: -76.00% (Calls)

Puts: -31.81% (Puts)

Prior 7-Day Total 575,842

Calls: 281,215 (49%)

Puts: 294,627 (51%)

Prior 7-Day Average 95,973

Calls: 40,173 (49%)

Puts: 42,089 (51%)

Current vs Prior 7-Day Avg -43.50%

Calls: -52.09%

Puts: -16.91%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/23 9:50am) $3.04M

Calls: $933.8K (31%)

Puts: $2.11M (69%)

Prior --

Calls: $3.80M (65%)

Puts: $2.02M (35%)

Current vs Prior +0.00%

Calls: -75.42%

Puts: +4.04%

Prior 7-Day Total $32.61M

Calls: $12.91M (40%)

Puts: $19.71M (60%)

Prior 7-Day Average $5.44M

Calls: $1.84M (40%)

Puts: $2.82M (60%)

Current vs Prior 7-Day Avg -44.06%

Calls: -49.36%

Puts: -25.16%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/23 9:50am) 1.82

Prior 1.00

Current vs Prior +81.70%

Prior 7-Day Average 1.62

Current vs Prior 7-Day Avg +11.87%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/23 9:50am) 1,979,500

Calls: 709,009 (36%)

Puts: 1,270,491 (64%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 13,396,106

Calls: 4,928,942 (37%)

Puts: 8,467,164 (63%)

Prior 7-Day Average 2,232,684

Calls: 821,490 (37%)

Puts: 1,411,194 (63%)

Current vs Prior 7-Day Avg -11.34%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.69% | 8.61%13.72% | 17.01%

Prior 7.75% | 10.05%14.38% | 17.20%

Current vs Prior -26.52% | -14.26%-4.57% | -1.14%

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

Current vs 7-Day Avg -23.58% | -13.36%-4.57% | -1.14%

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

Current vs 7-Day Eod -26.52% | -14.26%-5.16% | -2.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.02% | 22.93%

Calls: 22.22% | 24.56%

Puts: 23.81% | 21.31%

Prior 11.89% | 8.51%

Calls: 12.50% | 9.33%

Puts: 11.29% | 7.69%

Current vs Prior +93.61% | +169.45%

Prior 7-Day Avg 11.96% | 13.43%

Calls: 14.40% | 17.55%

Puts: 9.51% | 9.31%

Current vs 7-Day Avg +92.53% | +70.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($2.11M). Extreme bearish P/C ratio of 1.82 - heavy put buying. P/C ratio rising 82% - 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
09:50	BEARISH	BEARISH	BEARISH
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 7 of results (avg 8.1%, best 6.2%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Aug 21	0.31	0.33	$0.32	6.3%	68	0.24	1.1K
$15.00	Aug 21	1.57	1.68	$1.63	6.7%	5.8K	0.69	17.6K
$16.00	Aug 21	2.36	2.55	$2.46	7.7%	156	0.82	6.2K
$13.00	Aug 21	0.47	0.51	$0.49	8.2%	311	0.33	32.9K
$14.00	Aug 21	0.90	0.98	$0.94	8.5%	667	0.52	12.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.58, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 31	0.06	0.07	$0.07	14.3%	111	0.11	1.7K
$15.00	Aug 21	0.35	0.40	$0.38	13.2%	4.1K	0.30	23.1K
$14.50	Aug 21	0.49	0.56	$0.53	13.2%	2	0.39	106
$14.00	Aug 21	0.67	0.75	$0.71	11.3%	355	0.47	5.4K
$14.00	Aug 28	0.70	0.85	$0.77	19.5%	1	0.51	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Aug 21	0.20	0.24	$0.22	18.2%	141	0.18	15.4K
$12.00	Aug 28	0.25	0.30	$0.28	17.9%	4	0.19	27
$12.50	Aug 21	0.31	0.33	$0.32	6.3%	68	0.24	1.1K
$13.50	Jul 31	0.32	0.37	$0.35	14.3%	123	0.41	3.2K
$13.00	Aug 21	0.47	0.51	$0.49	8.2%	311	0.33	32.9K

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
$11.00	Jul 24	2.35	3.65	$3.00	43.3%	--	1.00	62
$12.00	Jul 24	1.21	1.95	$1.58	46.8%	--	1.00	13
$11.00	Jul 31	2.35	3.85	$3.10	48.4%	--	1.00	54
$11.00	Aug 7	2.38	3.90	$3.14	48.4%	--	1.00	35
$12.50	Jul 24	1.03	1.30	$1.17	23.1%	7	0.95	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 24	2.22	2.58	$2.40	15.0%	33	0.98	1.8K
$15.50	Jul 24	1.70	2.12	$1.91	22.0%	122	0.96	11.8K
$16.00	Jul 31	2.20	2.70	$2.45	20.4%	13	0.94	1.1K
$15.00	Jul 24	1.24	1.36	$1.30	9.2%	496	0.93	5.0K
$16.00	Aug 7	2.21	2.53	$2.37	13.5%	4	0.90	697

Most actively traded options today. High liquidity = easy entry/exit. 101 active (total vol 23.7K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	0.35	0.40	$0.38	13.2%	4.1K	0.30	23.1K
$15.50	Jul 24	0.01	0.02	$0.02	50.0%	592	0.04	5.0K
$14.00	Aug 21	0.67	0.75	$0.71	11.3%	355	0.47	5.4K
$14.00	Jul 24	0.10	0.14	$0.12	33.3%	327	0.33	561
$15.00	Jul 24	0.02	0.03	$0.03	33.3%	323	0.07	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	1.57	1.68	$1.63	6.7%	5.8K	0.69	17.6K
$13.50	Jul 24	0.11	0.17	$0.14	42.9%	1.7K	0.35	6.2K
$14.50	Jul 24	0.77	0.86	$0.82	11.0%	1.5K	0.86	4.6K
$14.00	Jul 24	0.37	0.47	$0.42	23.8%	1.4K	0.67	7.5K
$13.00	Jul 24	0.03	0.05	$0.04	50.0%	944	0.11	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. 19 strikes (avg 110.5%, max 228.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 24	Aug 21	196.8%	59.9%	228.6%	--	1.4K
$11.50	Jul 24	Aug 28	170.5%	58.9%	189.4%	--	34
$16.00	Jul 24	Aug 28	118.6%	49.2%	140.8%	284	4.7K
$15.50	Jul 24	Aug 28	116.9%	54.8%	113.3%	592	5.0K
$12.50	Jul 24	Aug 14	95.6%	48.2%	98.3%	18	78

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 24	Aug 28	196.8%	60.3%	226.4%	172	16.4K
$11.50	Jul 24	Aug 28	170.5%	58.9%	189.4%	23	138
$16.00	Jul 24	Aug 28	118.6%	49.2%	140.8%	33	1.9K
$15.50	Jul 24	Aug 28	116.9%	54.8%	113.3%	122	11.8K
$15.00	Jul 24	Aug 28	101.2%	47.5%	112.9%	502	5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 8.09, avg 1.76)

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
$15.00	$15.50	Aug 21	$0.13	$0.37	$0.13	2.85	$15.13
$14.50	$15.00	Jul 31	$0.15	$0.35	$0.15	2.33	$14.65
$14.50	$15.00	Aug 21	$0.15	$0.35	$0.15	2.33	$14.65
$14.50	$15.00	Aug 28	$0.16	$0.34	$0.16	2.13	$14.66

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
$13.50	$13.00	Jul 24	$0.10	$0.40	$0.10	4.00	$13.40
$12.50	$12.00	Aug 21	$0.10	$0.40	$0.10	4.00	$12.40
$13.00	$12.50	Aug 7	$0.13	$0.37	$0.13	2.85	$12.87
$15.50	$15.00	Aug 14	$0.13	$0.37	$0.13	2.85	$15.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 4.00, avg 1.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$13.00	Aug 28	$0.73	$0.73	$0.27	2.70	$12.73
$13.00	$13.50	Jul 24	$0.36	$0.36	$0.14	2.57	$13.36
$12.50	$13.00	Aug 7	$0.35	$0.35	$0.15	2.33	$12.85
$13.00	$13.50	Jul 31	$0.33	$0.33	$0.17	1.94	$13.33
$13.00	$13.50	Aug 21	$0.33	$0.33	$0.17	1.94	$13.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$14.50	$14.00	Jul 24	$0.40	$0.40	$0.10	4.00	$14.10
$14.50	$14.00	Aug 14	$0.39	$0.39	$0.11	3.55	$14.11
$15.00	$14.50	Aug 14	$0.38	$0.38	$0.12	3.17	$14.62
$13.50	$13.00	Aug 14	$0.36	$0.36	$0.14	2.57	$13.14
$16.00	$15.50	Aug 21	$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 $0.15, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Jul 24	Jul 31	$0.05	116.9%	63.3%
$15.00	Jul 24	Jul 31	$0.08	101.2%	60.2%
$11.00	Jul 24	Jul 31	$0.10	196.8%	83.8%
$12.00	Jul 24	Jul 31	$0.16	107.3%	63.4%
$13.00	Jul 24	Jul 31	$0.18	77.1%	56.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 24	Jul 31	$0.05	118.6%	64.8%
$12.50	Jul 24	Jul 31	$0.08	95.6%	61.4%
$15.00	Jul 24	Jul 31	$0.11	101.2%	60.2%
$14.50	Jul 24	Jul 31	$0.12	86.3%	66.5%
$13.00	Jul 24	Jul 31	$0.15	77.1%	56.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 3.65% of stock, avg 13.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Jul 24	$0.36	$0.14	$0.50	$13.00	$14.00	3.65%
$14.00	Jul 24	$0.12	$0.42	$0.54	$13.46	$14.54	3.94%
$13.00	Jul 24	$0.72	$0.04	$0.76	$12.24	$13.76	5.55%
$14.50	Jul 24	$0.05	$0.82	$0.87	$13.63	$15.37	6.35%
$13.50	Jul 31	$0.57	$0.35	$0.92	$12.58	$14.42	6.72%
$14.00	Jul 31	$0.33	$0.61	$0.94	$13.06	$14.94	6.86%
$13.00	Jul 31	$0.90	$0.19	$1.09	$11.91	$14.09	7.96%
$12.50	Jul 24	$1.17	$0.02	$1.19	$11.31	$13.69	8.69%
$14.50	Jul 31	$0.26	$0.94	$1.20	$13.30	$15.70	8.76%
$13.50	Aug 7	$0.68	$0.54	$1.22	$12.28	$14.72	8.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.51% of stock, avg 4.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$13.00	Jul 24	$0.03	$0.04	$0.07	$12.93	$15.07
$14.50	$13.00	Jul 24	$0.05	$0.04	$0.09	$12.91	$14.59
$16.00	$12.00	Jul 31	$0.04	$0.05	$0.09	$11.91	$16.09
$15.50	$12.00	Jul 31	$0.07	$0.05	$0.12	$11.88	$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
$16.00	$12.50	Jul 31	$0.04	$0.10	$0.14	$12.36	$16.14
$14.00	$13.00	Jul 24	$0.12	$0.04	$0.16	$12.84	$14.16
$15.00	$12.00	Jul 31	$0.11	$0.05	$0.16	$11.84	$15.16
$15.00	$13.50	Jul 24	$0.03	$0.14	$0.17	$13.33	$15.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 4.00, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
12/13	14/14	Aug 21	$0.40	$0.10	4.00	$12.60	$13.90
13/14	14/14	Aug 21	$0.39	$0.11	3.55	$13.11	$14.39
14/14	14/15	Aug 21	$0.39	$0.11	3.55	$13.61	$14.89
13/14	16/16	Aug 28	$0.38	$0.12	3.17	$13.12	$15.88
14/15	16/16	Aug 28	$0.38	$0.12	3.17	$14.62	$15.88
14/14	15/16	Aug 21	$0.37	$0.13	2.85	$13.63	$15.37
13/14	14/15	Aug 28	$0.37	$0.13	2.85	$13.13	$14.87
13/14	14/15	Aug 21	$0.36	$0.14	2.57	$13.14	$14.86
12/13	14/14	Aug 28	$0.36	$0.14	2.57	$12.64	$14.36
14/14	15/16	Aug 14	$0.35	$0.15	2.33	$13.65	$15.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.50	$14.00	$14.50	Aug 21	$0.05	$0.45	9.00
$15.00	$15.50	$16.00	Aug 21	$0.07	$0.43	6.14
$15.00	$15.50	$16.00	Aug 14	$0.08	$0.42	5.25
$12.50	$13.00	$13.50	Jul 24	$0.09	$0.41	4.56
$13.00	$13.50	$14.00	Jul 31	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.00	$15.50	$16.00	Jul 31	$0.06	$0.44	7.33
$12.00	$12.50	$13.00	Aug 14	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Jul 31	$0.07	$0.43	6.14
$13.50	$14.00	$14.50	Jul 31	$0.07	$0.43	6.14
$12.00	$12.50	$13.00	Aug 21	$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. 53 found (best net $-0.38, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$12.00	1:2	Jul 31	-$0.38	$0.62
$15.50	$16.00	1:2	Aug 28	-$0.06	$0.44
$12.00	$13.00	1:2	Aug 28	-$0.57	$0.43
$13.50	$14.00	1:2	Jul 31	-$0.09	$0.41
$15.00	$15.50	1:2	Aug 7	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.50	$11.00	1:2	Aug 21	-$0.05	$0.45
$11.50	$11.00	1:2	Aug 28	-$0.07	$0.43
$12.00	$11.50	1:2	Aug 21	-$0.08	$0.42
$14.00	$13.50	1:2	Jul 31	-$0.09	$0.41
$13.00	$12.50	1:2	Aug 14	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 5.11%, avg 2.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Aug 28	$0.70	0.51	2.2%	5.11%	7.30%	1	16
$14.00	Aug 21	$0.67	0.47	2.2%	4.89%	7.08%	355	5.4K
$14.00	Aug 14	$0.56	0.46	2.2%	4.09%	6.28%	10	85
$14.50	Aug 28	$0.50	0.42	5.8%	3.65%	9.49%	1	30
$14.00	Sep 4	$0.50	0.47	2.2%	3.65%	5.84%	2	--
$14.50	Aug 21	$0.49	0.39	5.8%	3.58%	9.42%	2	106
$14.50	Sep 4	$0.47	0.44	5.8%	3.43%	9.27%	60	--
$14.00	Aug 7	$0.40	0.43	2.2%	2.92%	5.11%	36	121
$15.00	Aug 21	$0.35	0.30	9.5%	2.55%	12.04%	4.1K	23.1K
$15.00	Sep 4	$0.34	0.32	9.5%	2.48%	11.97%	1	--

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 19,248

Total Puts 34,974

Put/Call Ratio 1.82

Net Difference -15,726

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 281,215

Total Puts 294,627

Average Put/Call Ratio 1.62

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