AAL - Options Database

AAL

AMERICAN AIRLS GROUP

$12.14 -0.78%

(10/22 09:35) ◀

Thursday, October 22, 2026 (9:40am)

▶ (10/22 11:00)

◀ 10/22 09:40 ▶

Option Volume

Detail

ℹ

Current (10/22 9:40am) 17,650

Calls: 4,216 (24%)

Puts: 13,434 (76%)

Prior (07/23) 29,759

Calls: 12,374 (42%)

Puts: 17,385 (58%)

Current vs Prior -40.69%

Calls: -65.93% (Calls)

Puts: -22.73% (Puts)

Prior 7-Day Total 1,178,162

Calls: 496,820 (42%)

Puts: 681,342 (58%)

Prior 7-Day Average 168,308

Calls: 70,974 (42%)

Puts: 97,334 (58%)

Current vs Prior 7-Day Avg -89.51%

Calls: -94.06%

Puts: -86.20%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 9:40am) $399.9K

Calls: $181.7K (45%)

Puts: $218.2K (55%)

Prior (07/23) $2.30M

Calls: $355.3K (15%)

Puts: $1.95M (85%)

Current vs Prior -82.64%

Calls: -48.86%

Puts: -88.80%

Prior 7-Day Total $71.79M

Calls: $31.14M (43%)

Puts: $40.66M (57%)

Prior 7-Day Average $10.26M

Calls: $4.45M (43%)

Puts: $5.81M (57%)

Current vs Prior 7-Day Avg -96.10%

Calls: -95.91%

Puts: -96.24%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 9:40am) 3.19

Prior (07/23) 1.41

Current vs Prior +126.80%

Prior 7-Day Average 1.77

Current vs Prior 7-Day Avg +79.73%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 9:40am) 2,166,176

Calls: 773,236 (36%)

Puts: 1,392,940 (64%)

Prior (07/23) 1,979,500

Calls: 709,009 (36%)

Puts: 1,270,491 (64%)

Current vs Prior +9.43%

Prior 7-Day Total 15,343,182

Calls: 5,741,287 (37%)

Puts: 9,601,895 (63%)

Prior 7-Day Average 2,191,883

Calls: 820,183 (37%)

Puts: 1,371,699 (63%)

Current vs Prior 7-Day Avg -1.17%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 5.77% | 7.99%13.10% | 13.01%

Prior 8.17% | 9.84%13.57% | 14.76%

Current vs Prior -29.46% | -18.81%-3.49% | -11.84%

Prior 7-Day Avg 7.22% | 9.72%11.99% | 15.01%

Current vs 7-Day Avg -20.09% | -17.77%+9.19% | -13.31%

Prior 7-Day Eod 8.17% | 9.84%14.05% | 14.30%

Current vs 7-Day Eod -29.46% | -18.81%-6.80% | -8.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.29% | 24.21%

Calls: 14.29% | 29.55%

Puts: 14.29% | 18.87%

Prior 5.67% | 7.29%

Calls: 4.88% | 7.55%

Puts: 6.45% | 7.04%

Current vs Prior +152.03% | +232.10%

Prior 7-Day Avg 13.23% | 12.39%

Calls: 13.59% | 15.34%

Puts: 12.86% | 9.45%

Current vs 7-Day Avg +8.04% | +95.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 41% vs prior. Extreme bearish P/C ratio of 3.19 - heavy put buying. P/C ratio rising 127% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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)

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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.64, cheapest $0.28)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 23	0.26	0.30	$0.28	14.3%	253	0.63	3.1K
$12.00	Nov 6	0.55	0.62	$0.59	11.9%	--	0.59	280
$12.00	Nov 20	0.66	0.79	$0.73	17.8%	31	0.55	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 23	0.39	0.45	$0.42	14.3%	201	0.74	3.9K
$12.50	Oct 30	0.48	0.58	$0.53	18.9%	24	0.64	1.8K
$13.00	Oct 23	0.81	0.94	$0.88	14.8%	148	0.91	6.8K
$13.00	Oct 30	0.89	1.02	$0.96	13.5%	13	0.81	3.1K
$12.50	Nov 6	0.65	0.77	$0.71	16.9%	6	0.60	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 23	0.72	2.25	$1.49	102.7%	--	1.00	400
$10.50	Oct 23	1.29	1.82	$1.56	34.0%	--	1.00	23
$11.00	Oct 23	1.05	1.22	$1.14	14.9%	2	1.00	70
$11.00	Nov 13	0.59	1.85	$1.22	103.3%	--	1.00	10
$10.00	Nov 20	1.69	3.45	$2.57	68.5%	--	0.92	547

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 23	2.29	4.05	$3.17	55.5%	--	0.98	22
$14.00	Oct 23	1.73	2.48	$2.11	35.5%	2	0.98	514
$13.50	Oct 23	1.23	2.59	$1.91	71.2%	--	0.98	813
$14.00	Oct 30	1.68	2.68	$2.18	45.9%	1	0.95	524
$13.50	Oct 30	1.27	1.78	$1.53	33.3%	--	0.91	627

Most actively traded options today. High liquidity = easy entry/exit. 52 active (total vol 16.0K, top 10.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 23	0.06	0.09	$0.08	37.5%	686	0.26	8.7K
$13.50	Oct 23	0.00	0.01	$0.01	100.0%	677	0.02	9.1K
$13.00	Oct 23	0.02	0.03	$0.03	33.3%	571	0.09	10.9K
$12.00	Oct 23	0.26	0.30	$0.28	14.3%	253	0.63	3.1K
$14.50	Oct 30	0.00	0.09	$0.05	180.0%	130	0.07	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 23	0.10	0.15	$0.13	38.5%	10.9K	0.37	62.7K
$11.00	Oct 23	0.00	0.01	$0.01	100.0%	895	0.02	5.7K
$11.50	Oct 23	0.02	0.04	$0.03	66.7%	599	0.11	36.9K
$12.50	Oct 23	0.39	0.45	$0.42	14.3%	201	0.74	3.9K
$13.00	Oct 23	0.81	0.94	$0.88	14.8%	148	0.91	6.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 23.8%, max 35.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 23	Nov 27	66.8%	49.4%	35.3%	254	3.2K
$12.50	Oct 23	Nov 27	72.7%	64.8%	12.2%	686	8.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 23	Nov 27	66.8%	49.4%	35.3%	10.9K	63.3K
$12.50	Oct 23	Nov 27	72.7%	64.8%	12.2%	201	4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 33 found (best R:R 1.50, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$11.50	Nov 13	$0.27	$0.23	$0.27	100%	0.85	$11.27
$11.50	$12.00	Nov 27	$0.12	$0.38	$0.12	66%	3.17	$11.62
$11.00	$11.50	Nov 20	$0.25	$0.25	$0.25	79%	1.00	$11.25
$11.50	$12.00	Nov 13	$0.32	$0.18	$0.32	87%	0.56	$11.82
$11.50	$12.00	Oct 30	$0.30	$0.20	$0.30	76%	0.67	$11.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Oct 23	$0.20	$0.30	$0.20	98%	1.50	$13.80
$13.50	$13.00	Nov 13	$0.22	$0.28	$0.22	78%	1.27	$13.28
$12.00	$11.50	Nov 6	$0.11	$0.39	$0.11	42%	3.55	$11.89
$13.00	$12.50	Nov 6	$0.32	$0.18	$0.32	75%	0.56	$12.68
$12.50	$12.00	Oct 30	$0.25	$0.25	$0.25	64%	1.00	$12.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 1.38, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$13.50	Nov 27	$0.29	$0.29	$0.21	64%	1.38	$13.29
$13.00	$13.50	Nov 13	$0.22	$0.22	$0.28	68%	0.79	$13.22
$13.00	$13.50	Nov 20	$0.15	$0.15	$0.35	67%	0.43	$13.15
$12.50	$13.00	Nov 27	$0.22	$0.22	$0.28	55%	0.79	$12.72
$12.50	$13.00	Oct 30	$0.12	$0.12	$0.38	64%	0.32	$12.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$11.00	Nov 6	$0.17	$0.17	$0.33	72%	0.52	$11.33
$12.00	$11.50	Nov 20	$0.27	$0.27	$0.23	55%	1.17	$11.73
$11.50	$11.00	Nov 27	$0.22	$0.22	$0.28	64%	0.79	$11.28
$12.00	$11.50	Nov 27	$0.28	$0.28	$0.22	53%	1.27	$11.72
$11.00	$10.50	Nov 20	$0.11	$0.11	$0.39	78%	0.28	$10.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.15, cheapest $0.15)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 23	Oct 30	$0.16	66.8%	49.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 23	Oct 30	$0.15	66.8%	49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 3.38% of stock, avg 9.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 23	$0.28	$0.13	$0.41	$11.59	$12.41	3.38%
$12.50	Oct 23	$0.08	$0.42	$0.50	$12.00	$13.00	4.12%
$11.50	Oct 23	$0.64	$0.03	$0.67	$10.83	$12.17	5.52%
$12.00	Oct 30	$0.44	$0.28	$0.72	$11.28	$12.72	5.93%
$12.50	Oct 30	$0.21	$0.53	$0.74	$11.76	$13.24	6.10%
$11.50	Oct 30	$0.74	$0.15	$0.89	$10.61	$12.39	7.33%
$11.50	Nov 6	$0.65	$0.25	$0.90	$10.60	$12.40	7.41%
$13.00	Oct 23	$0.03	$0.88	$0.91	$12.09	$13.91	7.50%
$12.00	Nov 6	$0.59	$0.36	$0.95	$11.05	$12.95	7.83%
$12.50	Nov 6	$0.29	$0.71	$1.00	$11.50	$13.50	8.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.49% of stock, avg 3.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.00	$11.50	Oct 23	$0.03	$0.03	$0.06	$11.44	$13.06
$13.50	$10.50	Oct 30	$0.04	$0.05	$0.09	$10.41	$13.59
$13.50	$10.00	Oct 30	$0.04	$0.05	$0.09	$9.91	$13.59
$13.50	$11.00	Oct 30	$0.04	$0.05	$0.09	$10.91	$13.59
$14.50	$10.00	Oct 30	$0.05	$0.05	$0.10	$9.90	$14.60
$14.50	$10.50	Oct 30	$0.05	$0.05	$0.10	$10.40	$14.60
$14.50	$11.00	Oct 30	$0.05	$0.05	$0.10	$10.90	$14.60
$12.50	$11.50	Oct 23	$0.08	$0.03	$0.11	$11.39	$12.61
$14.50	$10.00	Nov 6	$0.08	$0.05	$0.13	$9.87	$14.63
$14.50	$10.00	Nov 13	$0.08	$0.06	$0.14	$9.86	$14.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.08, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/11	13/14	Nov 20	$0.26	$0.24	45%	1.08	$10.74	$13.26
11/12	13/14	Nov 20	$0.26	$0.24	35%	1.08	$11.24	$13.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 2.13, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 23	$0.16	$0.34	63%	2.13
$11.50	$12.00	$12.50	Oct 30	$0.07	$0.43	40%	6.14
$12.00	$12.50	$13.00	Oct 23	$0.15	$0.35	54%	2.33
$11.50	$12.00	$12.50	Nov 13	$0.13	$0.37	48%	2.85
$12.00	$12.50	$13.00	Oct 30	$0.11	$0.39	39%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 23	$0.19	$0.31	63%	1.63
$11.00	$11.50	$12.00	Oct 23	$0.08	$0.42	35%	5.25
$12.00	$12.50	$13.00	Oct 23	$0.17	$0.33	54%	1.94
$11.00	$11.50	$12.00	Nov 27	$0.06	$0.44	24%	7.33
$11.50	$12.00	$12.50	Oct 30	$0.12	$0.38	40%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.14, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$11.50	1:2	Oct 23	-$0.14	$0.36
$11.00	$11.50	1:2	Nov 6	-$0.10	$0.40
$11.50	$12.00	1:2	Oct 30	-$0.14	$0.36
$11.00	$11.50	1:2	Oct 30	-$0.28	$0.22
$12.50	$13.00	1:2	Nov 6	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.50	1:2	Oct 30	-$0.10	$0.40
$13.50	$13.00	1:2	Nov 20	-$0.19	$0.31
$13.50	$13.00	1:2	Nov 6	-$0.26	$0.24
$12.00	$11.50	1:2	Nov 20	-$0.06	$0.44
$13.50	$13.00	1:2	Oct 30	-$0.39	$0.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 0.91%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Nov 27	$0.11	0.36	15.3%	0.91%	16.23%	--	589
$12.50	Nov 20	$0.46	0.43	3.0%	3.79%	6.75%	21	522
$13.00	Nov 27	$0.30	0.36	7.1%	2.47%	9.56%	--	315
$13.00	Nov 20	$0.21	0.33	7.1%	1.73%	8.81%	--	5.6K
$13.50	Nov 27	$0.17	0.23	11.2%	1.40%	12.60%	--	294
$14.00	Nov 20	$0.11	0.17	15.3%	0.91%	16.23%	23	29.3K
$12.50	Nov 6	$0.24	0.41	3.0%	1.98%	4.94%	32	442
$13.50	Nov 20	$0.08	0.22	11.2%	0.66%	11.86%	--	4.7K
$14.50	Nov 27	$0.07	0.13	19.4%	0.58%	20.02%	--	96
$13.00	Nov 13	$0.10	0.32	7.1%	0.82%	7.91%	--	962

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 4,216

Total Puts 13,434

Put/Call Ratio 3.19

Net Difference -9,218

Prior's Put/Call Breakdown

Total Calls 12,374

Total Puts 17,385

Put/Call Ratio 1.41

Net Difference -5,011

Prior 7-Day Put/Call Summary

Total Calls 496,820

Total Puts 681,342

Average Put/Call Ratio 1.77

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