Tour v394
AAL
AMERICAN AIRLS GROUP
$13.51 -8.66%
7/23 14:05

Option Volume

Detail
Current (07/23 2:05pm) 179,272
Calls: 79,197 (44%)
Puts: 100,075 (56%)
Prior (07/22) 74,673
Calls: 23,561 (32%)
Puts: 51,112 (68%)
Current vs Prior +140.08%
Calls: +236.14% (Calls)
Puts: +95.80% (Puts)
Prior 7-Day Total 708,248
Calls: 331,453 (47%)
Puts: 376,795 (53%)
Prior 7-Day Average 101,178
Calls: 47,350 (47%)
Puts: 53,827 (53%)
Current vs Prior 7-Day Avg +77.18%
Calls: +67.26%
Puts: +85.92%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/23 2:05pm) $20.19M
Calls: $9.21M (46%)
Puts: $10.98M (54%)
Prior (07/22) $2.83M
Calls: $1.77M (63%)
Puts: $1.06M (37%)
Current vs Prior +614.28%
Calls: +420.90%
Puts: +937.17%
Prior 7-Day Total $39.15M
Calls: $15.65M (40%)
Puts: $23.50M (60%)
Prior 7-Day Average $5.59M
Calls: $2.24M (40%)
Puts: $3.36M (60%)
Current vs Prior 7-Day Avg +261.02%
Calls: +311.93%
Puts: +227.11%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/23 2:05pm) 1.26
Prior (07/22) 2.17
Current vs Prior -41.75%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg -13.71%
Sentiment BEARISH

Open Interest

Detail
Current (07/23 2:05pm) 1,979,500
Calls: 709,009 (36%)
Puts: 1,270,491 (64%)
Prior (07/22) 1,932,344
Calls: 674,666 (35%)
Puts: 1,257,678 (65%)
Current vs Prior +2.44%
Prior 7-Day Total 15,375,606
Calls: 5,637,951 (37%)
Puts: 9,737,655 (63%)
Prior 7-Day Average 2,196,515
Calls: 805,421 (37%)
Puts: 1,391,093 (63%)
Current vs Prior 7-Day Avg -9.88%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 5.48% | 8.36%13.55% | 17.02%
Prior 7.75% | 10.05%14.38% | 17.20%
Current vs Prior -29.30% | -16.74%-5.80% | -1.04%
Prior 7-Day Avg 7.45% | 9.94%14.38% | 17.20%
Current vs 7-Day Avg -26.47% | -15.86%-5.80% | -1.04%
Prior 7-Day Eod 7.75% | 10.05%14.47% | 17.38%
Current vs 7-Day Eod -29.30% | -16.74%-6.38% | -2.03%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 12.80% | 12.69%
Calls: 14.29% | 13.95%
Puts: 11.32% | 11.43%
Prior 11.89% | 8.51%
Calls: 12.50% | 9.33%
Puts: 11.29% | 7.69%
Current vs Prior +7.65% | +49.12%
Prior 7-Day Avg 11.96% | 13.43%
Calls: 14.40% | 17.55%
Puts: 9.51% | 9.31%
Current vs 7-Day Avg +7.05% | -5.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 614% vs prior. Dollar volume significantly above 7-day average (261% higher). Unusually high activity with volume up 140% vs prior - elevated interest. Volume explosion - 77% above 7-day average (179,272 vs avg 101,178).

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 17 of results (avg 6.2%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.560.58$0.573.5%8600.435.4K
$14.50Aug 210.400.42$0.414.9%430.34106
$13.50Aug 210.780.83$0.816.2%990.5340
$13.00Aug 211.041.11$1.086.5%2940.647.2K
$16.00Aug 210.130.14$0.147.1%1.2K0.1410.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 210.740.76$0.752.7%7620.47529
$12.50Aug 210.340.35$0.352.9%2730.271.1K
$14.00Aug 211.001.03$1.022.9%1.1K0.5612.4K
$13.00Aug 210.510.53$0.523.8%2.5K0.3632.9K
$12.00Aug 210.220.23$0.234.3%1.4K0.1915.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.49, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Jul 310.110.13$0.1216.7%3530.20167
$16.00Aug 210.130.14$0.147.1%1.2K0.1410.9K
$13.50Jul 240.190.22$0.2114.3%9290.52118
$15.50Aug 210.190.22$0.2114.3%1070.202.7K
$14.00Jul 310.220.25$0.2412.5%2.0K0.34288
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Jul 240.180.21$0.2015.0%5.3K0.496.2K
$13.00Jul 310.200.23$0.2213.6%2.2K0.301.9K
$12.00Aug 210.220.23$0.234.3%1.4K0.1915.4K
$12.50Aug 140.260.31$0.2917.2%910.25648
$12.00Aug 280.260.31$0.2917.2%740.2127

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Jul 242.282.67$2.4715.8%21.0062
$12.00Jul 241.281.65$1.4725.2%31.0013
$11.00Jul 312.292.63$2.4613.8%111.0054
$12.50Jul 240.791.11$0.9533.7%1540.9563
$11.00Aug 72.323.15$2.7430.3%--0.9535
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 242.402.77$2.5914.3%1410.981.8K
$15.50Jul 241.942.23$2.0913.9%4830.9811.8K
$15.00Jul 241.421.55$1.498.7%1.7K0.985.0K
$16.00Jul 312.482.75$2.6210.3%2060.951.1K
$14.50Jul 240.921.13$1.0220.6%1.8K0.934.6K

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 90.3K, top 16.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.270.31$0.2913.8%16.6K0.2623.1K
$15.00Jul 310.060.08$0.0728.6%2.3K0.12761
$14.00Jul 310.220.25$0.2412.5%2.0K0.34288
$14.50Jul 240.010.03$0.02100.0%2.0K0.07423
$14.00Jul 240.040.05$0.0520.0%1.9K0.17561
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 211.671.85$1.7610.2%11.9K0.7417.6K
$12.50Jul 240.000.02$0.01200.0%8.2K0.04512
$13.50Jul 240.180.21$0.2015.0%5.3K0.496.2K
$13.00Jul 240.040.05$0.0520.0%3.8K0.162.0K
$16.00Aug 212.442.70$2.5710.1%2.6K0.856.2K

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 106.8%, max 246.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Jul 24Aug 28170.9%52.8%223.6%1134
$11.00Jul 24Aug 21187.2%59.1%216.6%1051.4K
$16.00Jul 24Aug 28139.0%52.2%166.4%6774.7K
$15.50Jul 24Aug 28116.4%51.2%127.2%1.1K5.0K
$12.00Jul 24Aug 28104.4%51.7%101.9%528
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Jul 24Aug 28187.2%54.0%246.7%23816.4K
$11.50Jul 24Aug 28170.9%52.8%223.6%49138
$16.00Jul 24Aug 28139.0%52.2%166.4%1421.9K
$15.50Jul 24Aug 28116.4%51.2%127.2%48311.8K
$12.00Jul 24Sep 4104.4%48.7%114.4%70297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 4.00, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.50$15.00Aug 14$0.10$0.40$0.104.00$14.60
$14.50$15.00Aug 7$0.11$0.39$0.113.55$14.61
$15.00$15.50Aug 28$0.11$0.39$0.113.55$15.11
$14.00$14.50Jul 31$0.12$0.38$0.123.17$14.12
$14.00$14.50Aug 7$0.12$0.38$0.123.17$14.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$12.00Aug 14$0.11$0.39$0.113.55$12.39
$12.50$12.00Sep 4$0.11$0.39$0.113.55$12.39
$13.00$12.50Jul 31$0.12$0.38$0.123.17$12.88
$12.50$12.00Aug 21$0.12$0.38$0.123.17$12.38
$13.00$12.50Aug 7$0.13$0.37$0.132.85$12.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 4.88, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$12.00Jul 31$0.83$0.83$0.174.88$11.83
$13.00$13.50Jul 24$0.39$0.39$0.113.55$13.39
$12.50$13.00Aug 7$0.39$0.39$0.113.55$12.89
$12.50$13.00Jul 31$0.37$0.37$0.132.85$12.87
$11.50$12.00Aug 28$0.37$0.37$0.132.85$11.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$14.50$14.00Aug 21$0.40$0.40$0.104.00$14.10
$15.00$14.50Jul 31$0.37$0.37$0.132.85$14.63
$14.50$14.00Aug 7$0.37$0.37$0.132.85$14.13
$16.00$15.50Aug 21$0.36$0.36$0.142.57$15.64
$15.50$15.00Aug 14$0.35$0.35$0.152.33$15.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.15, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Jul 24Jul 31$0.0692.5%58.6%
$14.50Jul 24Jul 31$0.1087.3%54.4%
$13.00Jul 24Jul 31$0.1471.8%53.1%
$12.00Jul 24Jul 31$0.16104.4%60.5%
$12.50Jul 24Jul 31$0.1682.3%55.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Jul 24Jul 31$0.0982.3%55.6%
$14.50Jul 24Jul 31$0.1287.3%54.4%
$13.00Jul 24Jul 31$0.1771.8%53.1%
$14.00Jul 24Jul 31$0.1767.8%53.4%
$13.50Jul 24Jul 31$0.2167.7%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 3.03% of stock, avg 13.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Jul 24$0.21$0.20$0.41$13.09$13.913.03%
$14.00Jul 24$0.05$0.53$0.58$13.42$14.584.29%
$13.00Jul 24$0.60$0.05$0.65$12.35$13.654.81%
$13.50Jul 31$0.43$0.41$0.84$12.66$14.346.22%
$14.00Jul 31$0.24$0.70$0.94$13.06$14.946.96%
$12.50Jul 24$0.95$0.01$0.96$11.54$13.467.11%
$13.00Jul 31$0.74$0.22$0.96$12.04$13.967.11%
$14.50Jul 24$0.02$1.02$1.04$13.46$15.547.70%
$13.50Aug 7$0.59$0.54$1.13$12.37$14.638.36%
$13.00Aug 7$0.84$0.32$1.16$11.84$14.168.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.52% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.50$13.00Jul 24$0.02$0.05$0.07$12.93$14.57
$14.00$13.00Jul 24$0.05$0.05$0.10$12.90$14.10
$15.50$12.00Jul 31$0.05$0.05$0.10$11.90$15.60
$15.00$12.00Jul 31$0.07$0.05$0.12$11.88$15.12
$16.00$11.50Aug 7$0.05$0.07$0.12$11.38$16.12
$15.50$12.50Jul 31$0.05$0.10$0.15$12.35$15.65
$15.50$11.50Aug 7$0.08$0.07$0.15$11.35$15.65
$16.00$11.00Aug 14$0.08$0.08$0.16$10.84$16.16
$14.50$12.00Jul 31$0.12$0.05$0.17$11.83$14.67
$15.00$12.50Jul 31$0.07$0.10$0.17$12.33$15.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 3.55, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1213/14Aug 21$0.39$0.113.55$12.11$13.39
13/1414/14Aug 21$0.39$0.113.55$13.11$14.39
14/1414/15Aug 21$0.39$0.113.55$13.61$14.89
12/1214/14Aug 28$0.39$0.113.55$12.11$13.89
13/1414/14Aug 14$0.38$0.123.17$13.12$14.38
14/1414/15Aug 14$0.38$0.123.17$13.62$14.88
12/1314/14Aug 14$0.37$0.132.85$12.63$13.87
12/1314/14Aug 28$0.37$0.132.85$12.63$14.37
12/1314/14Aug 7$0.36$0.142.57$12.64$13.86
12/1214/14Aug 21$0.36$0.142.57$12.14$13.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$12.50$13.00$13.50Aug 28$0.05$0.459.00
$15.00$15.50$16.00Aug 28$0.05$0.459.00
$12.50$13.00$13.50Jul 31$0.06$0.447.33
$14.50$15.00$15.50Aug 7$0.06$0.447.33
$13.50$14.00$14.50Aug 14$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$12.00$12.50$13.00Aug 21$0.05$0.459.00
$11.50$12.00$12.50Aug 28$0.05$0.459.00
$12.00$12.50$13.00Aug 7$0.06$0.447.33
$14.00$14.50$15.00Aug 7$0.06$0.447.33
$13.00$13.50$14.00Aug 14$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.42, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$13.001:2Aug 21-$0.42$0.58
$15.50$16.001:2Aug 21-$0.07$0.43
$13.00$13.501:2Jul 31-$0.12$0.38
$14.00$14.501:2Aug 7-$0.12$0.38
$14.50$15.001:2Aug 14-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.50$13.501:2Sep 4-$0.49$0.51
$13.00$12.501:2Aug 7-$0.06$0.44
$12.50$12.001:2Aug 14-$0.07$0.43
$11.50$11.001:2Aug 21-$0.07$0.43
$12.00$11.501:2Aug 21-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 4.74%, avg 2.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 4$0.640.443.6%4.74%8.36%52--
$14.00Aug 28$0.570.443.6%4.22%7.85%3816
$14.00Aug 21$0.560.433.6%4.15%7.77%8605.4K
$14.50Sep 4$0.470.357.3%3.48%10.81%74--
$14.00Aug 14$0.450.413.6%3.33%6.96%5485
$14.50Aug 28$0.410.367.3%3.03%10.36%1630
$14.50Aug 21$0.400.347.3%2.96%10.29%43106
$15.00Sep 4$0.350.3111.0%2.59%13.62%1--
$14.00Aug 7$0.330.393.6%2.44%6.07%290121
$14.50Aug 14$0.290.317.3%2.15%9.47%1617

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 79,197
Total Puts 100,075
Put/Call Ratio 1.26
Net Difference -20,878

Prior's Put/Call Breakdown

Total Calls 23,561
Total Puts 51,112
Put/Call Ratio 2.17
Net Difference -27,551

Prior 7-Day Put/Call Summary

Total Calls 331,453
Total Puts 376,795
Average Put/Call Ratio 1.46
Ratio Trend Falling

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All