AAL - Options Database

AAL

AMERICAN AIRLS GROUP

$12.57 +2.70%

(10/22 12:00) ◀

Thursday, October 22, 2026 (1:00pm)

▶ (10/22 14:00)

◀ 10/22 13:00 ▶

Option Volume

Detail

ℹ

Current (10/22 1:00pm) 113,341

Calls: 39,273 (35%)

Puts: 74,068 (65%)

Prior (10/20) 98,847

Calls: 44,844 (45%)

Puts: 54,003 (55%)

Current vs Prior +14.66%

Calls: -12.42% (Calls)

Puts: +37.16% (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 -32.66%

Calls: -44.67%

Puts: -23.90%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 1:00pm) $4.50M

Calls: $2.69M (60%)

Puts: $1.81M (40%)

Prior (10/20) $8.75M

Calls: $2.45M (28%)

Puts: $6.30M (72%)

Current vs Prior -48.57%

Calls: +10.02%

Puts: -71.34%

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 -56.14%

Calls: -39.46%

Puts: -68.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 1:00pm) 1.89

Prior (10/20) 1.20

Current vs Prior +56.61%

Prior 7-Day Average 1.77

Current vs Prior 7-Day Avg +6.38%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 1:00pm) 2,166,176

Calls: 773,236 (36%)

Puts: 1,392,940 (64%)

Prior (10/20) 1,946,016

Calls: 734,292 (38%)

Puts: 1,211,724 (62%)

Current vs Prior +11.31%

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 5.65% | 8.04%12.89% | 14.32%

Prior 8.17% | 9.84%13.57% | 14.76%

Current vs Prior -30.90% | -18.35%-5.04% | -2.99%

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

Current vs 7-Day Avg -21.73% | -17.31%+7.45% | -4.62%

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

Current vs 7-Day Eod -30.90% | -18.35%-8.29% | +0.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.77% | 10.65%

Calls: 34.78% | 14.63%

Puts: 18.75% | 6.67%

Prior 5.67% | 7.29%

Calls: 4.88% | 7.55%

Puts: 6.45% | 7.04%

Current vs Prior +372.13% | +46.09%

Prior 7-Day Avg 13.23% | 12.39%

Calls: 13.59% | 15.34%

Puts: 12.86% | 9.45%

Current vs 7-Day Avg +102.39% | -14.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.89 - heavy put buying. P/C ratio rising 57% - increased hedging/bearish positioning. Put-heavy open interest (1,392,940 puts vs 773,236 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

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
13:00	BULLISH	BEARISH	BEARISH
12:00	BULLISH	BEARISH	BEARISH
11:00	BULLISH	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 31 of results (avg 7.1%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Nov 20	0.48	0.50	$0.49	4.1%	417	0.43	5.6K
$12.50	Nov 20	0.70	0.75	$0.73	6.8%	95	0.55	522
$11.50	Nov 20	1.31	1.41	$1.36	7.4%	--	0.77	10
$11.00	Oct 23	1.52	1.64	$1.58	7.6%	79	0.98	70
$12.00	Nov 20	0.97	1.05	$1.01	7.9%	253	0.66	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Nov 20	0.60	0.62	$0.61	3.3%	433	0.46	581
$12.00	Nov 6	0.23	0.24	$0.24	4.2%	203	0.30	1.2K
$15.00	Nov 20	2.43	2.54	$2.49	4.4%	54	0.89	8.3K
$12.00	Nov 20	0.39	0.41	$0.40	5.0%	184	0.34	13.6K
$13.50	Oct 30	0.97	1.02	$1.00	5.0%	139	0.85	627

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.46, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 30	0.07	0.08	$0.08	12.5%	1.1K	0.17	5.4K
$13.00	Oct 30	0.18	0.20	$0.19	10.5%	968	0.34	4.4K
$13.50	Nov 6	0.16	0.18	$0.17	11.8%	160	0.24	1.2K
$12.00	Oct 23	0.57	0.65	$0.61	13.1%	951	0.85	3.1K
$12.50	Oct 30	0.38	0.44	$0.41	14.6%	688	0.55	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 30	0.06	0.07	$0.07	14.3%	308	0.12	3.6K
$13.00	Oct 23	0.43	0.52	$0.48	18.8%	1.2K	0.85	6.8K
$12.00	Oct 30	0.14	0.15	$0.15	6.7%	873	0.25	2.2K
$11.50	Nov 6	0.10	0.12	$0.11	18.2%	49	0.17	704
$11.00	Nov 6	0.05	0.06	$0.06	16.7%	47	0.09	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 23	1.99	2.16	$2.08	8.2%	29	0.99	23
$11.00	Oct 23	1.52	1.64	$1.58	7.6%	79	0.98	70
$10.50	Oct 30	1.00	3.20	$2.10	104.8%	1	0.97	3
$11.50	Oct 23	0.97	1.18	$1.08	19.4%	78	0.95	476
$11.00	Oct 30	1.46	1.75	$1.61	18.0%	41	0.95	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 23	0.88	0.99	$0.94	11.7%	67	1.00	813
$14.00	Oct 23	1.36	1.57	$1.47	14.3%	52	1.00	514
$14.50	Oct 23	1.72	2.41	$2.07	33.3%	8	1.00	22
$15.00	Oct 30	2.34	2.64	$2.49	12.0%	1	1.00	115
$14.50	Oct 30	1.71	3.55	$2.63	70.0%	2	0.96	8

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 94.7K, top 24.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 23	0.19	0.27	$0.23	34.8%	7.8K	0.57	8.7K
$13.00	Oct 23	0.03	0.05	$0.04	50.0%	3.8K	0.17	10.9K
$14.00	Nov 20	0.20	0.22	$0.21	9.5%	1.8K	0.23	29.3K
$13.50	Oct 23	0.00	0.01	$0.01	100.0%	1.7K	0.03	9.1K
$13.50	Oct 30	0.07	0.08	$0.08	12.5%	1.1K	0.17	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Nov 20	0.24	0.26	$0.25	8.0%	24.9K	0.23	676
$12.00	Oct 23	0.04	0.05	$0.05	20.0%	24.2K	0.15	62.7K
$12.50	Oct 23	0.12	0.18	$0.15	40.0%	5.5K	0.43	3.9K
$11.50	Oct 23	0.01	0.02	$0.02	50.0%	3.5K	0.05	36.9K
$13.00	Nov 20	0.86	0.91	$0.89	5.6%	1.4K	0.57	19.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 48.4%, max 52.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 23	Nov 27	66.8%	43.7%	52.7%	7.9K	8.9K
$13.00	Oct 23	Dec 4	61.9%	44.3%	39.7%	3.8K	10.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 23	Nov 27	66.8%	43.7%	52.7%	5.5K	4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 0.92, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Nov 20	$0.26	$0.24	$0.26	91%	0.92	$10.76
$11.00	$11.50	Nov 6	$0.31	$0.19	$0.31	91%	0.61	$11.31
$14.00	$15.00	Dec 4	$0.11	$0.89	$0.11	26%	8.09	$14.11
$12.00	$12.50	Nov 6	$0.27	$0.23	$0.27	70%	0.85	$12.27
$12.00	$12.50	Nov 13	$0.27	$0.23	$0.27	68%	0.85	$12.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Oct 23	$0.33	$0.17	$0.33	86%	0.52	$12.67
$13.00	$12.50	Oct 30	$0.28	$0.22	$0.28	67%	0.79	$12.72
$12.50	$12.00	Nov 27	$0.19	$0.31	$0.19	45%	1.63	$12.31
$13.50	$13.00	Nov 13	$0.33	$0.17	$0.33	70%	0.52	$13.17
$13.50	$13.00	Nov 20	$0.32	$0.18	$0.32	68%	0.56	$13.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.61, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Nov 27	$0.11	$0.11	$0.39	75%	0.28	$14.11
$13.50	$14.00	Nov 13	$0.12	$0.12	$0.38	70%	0.32	$13.62
$13.00	$13.50	Oct 30	$0.11	$0.11	$0.39	66%	0.28	$13.11
$13.00	$13.50	Nov 6	$0.15	$0.15	$0.35	62%	0.43	$13.15
$13.00	$14.00	Dec 4	$0.33	$0.33	$0.67	55%	0.49	$13.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$11.00	Dec 4	$0.19	$0.19	$0.31	73%	0.61	$11.31
$12.00	$11.50	Nov 6	$0.13	$0.13	$0.37	70%	0.35	$11.87
$11.50	$11.00	Nov 27	$0.12	$0.12	$0.38	75%	0.32	$11.38
$12.00	$11.50	Nov 27	$0.16	$0.16	$0.34	66%	0.47	$11.84
$12.50	$12.00	Nov 13	$0.21	$0.21	$0.29	54%	0.72	$12.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Oct 23	Oct 30	$0.18	66.8%	47.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Oct 23	Oct 30	$0.17	66.8%	47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.02% of stock, avg 9.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.50	Oct 23	$0.23	$0.15	$0.38	$12.12	$12.88	3.02%
$13.00	Oct 23	$0.04	$0.48	$0.52	$12.48	$13.52	4.14%
$12.00	Oct 23	$0.61	$0.05	$0.66	$11.34	$12.66	5.25%
$12.50	Oct 30	$0.41	$0.32	$0.73	$11.77	$13.23	5.81%
$13.00	Oct 30	$0.19	$0.60	$0.79	$12.21	$13.79	6.28%
$12.00	Oct 30	$0.73	$0.15	$0.88	$11.12	$12.88	7.00%
$13.50	Oct 23	$0.01	$0.94	$0.95	$12.55	$14.45	7.56%
$12.50	Nov 6	$0.57	$0.44	$1.01	$11.49	$13.51	8.04%
$13.00	Nov 6	$0.32	$0.73	$1.05	$11.95	$14.05	8.35%
$13.50	Oct 30	$0.08	$1.00	$1.08	$12.42	$14.58	8.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.48% of stock, avg 3.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.00	$11.50	Oct 23	$0.04	$0.02	$0.06	$11.44	$13.06
$14.00	$11.00	Oct 30	$0.04	$0.03	$0.07	$10.93	$14.07
$14.50	$10.50	Nov 6	$0.04	$0.04	$0.08	$10.42	$14.58
$13.00	$12.00	Oct 23	$0.04	$0.05	$0.09	$11.91	$13.09
$14.50	$11.00	Nov 6	$0.04	$0.06	$0.10	$10.90	$14.60
$14.00	$11.50	Oct 30	$0.04	$0.07	$0.11	$11.39	$14.11
$15.00	$10.50	Nov 13	$0.06	$0.06	$0.12	$10.38	$15.12
$13.50	$11.00	Oct 30	$0.08	$0.03	$0.11	$10.89	$13.61
$14.00	$10.50	Nov 6	$0.09	$0.04	$0.13	$10.37	$14.13
$13.50	$11.50	Oct 30	$0.08	$0.07	$0.15	$11.35	$13.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.85, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
11/12	14/14	Nov 27	$0.23	$0.27	50%	0.85	$11.27	$14.23
12/12	14/14	Nov 27	$0.27	$0.23	40%	1.17	$11.73	$14.27
12/12	14/14	Nov 13	$0.26	$0.24	38%	1.08	$11.74	$13.76
11/12	14/14	Nov 27	$0.24	$0.26	41%	0.92	$11.26	$13.74
11/12	14/14	Nov 20	$0.22	$0.28	44%	0.79	$11.28	$13.72
12/12	14/14	Nov 20	$0.27	$0.23	34%	1.17	$11.73	$13.77
12/12	14/14	Nov 27	$0.28	$0.22	32%	1.27	$11.72	$13.78
11/12	14/15	Dec 4	$0.30	$0.70	47%	0.43	$11.20	$14.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 23	$0.19	$0.31	68%	1.63
$12.00	$12.50	$13.00	Oct 30	$0.10	$0.40	42%	4.00
$11.50	$12.00	$12.50	Oct 23	$0.09	$0.41	38%	4.56
$12.50	$13.00	$13.50	Oct 23	$0.16	$0.34	55%	2.12
$12.00	$12.50	$13.00	Nov 27	$0.05	$0.45	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$13.00	$13.50	Oct 23	$0.13	$0.37	57%	2.85
$11.50	$12.00	$12.50	Oct 23	$0.07	$0.43	38%	6.14
$12.00	$12.50	$13.00	Oct 23	$0.23	$0.27	71%	1.17
$12.00	$12.50	$13.00	Oct 30	$0.11	$0.39	42%	3.55
$12.50	$13.00	$13.50	Nov 13	$0.05	$0.45	25%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.22, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.50	$12.00	1:2	Oct 23	-$0.14	$0.36
$12.00	$12.50	1:2	Oct 30	-$0.09	$0.41
$12.50	$13.00	1:2	Nov 6	-$0.07	$0.43
$11.50	$12.00	1:2	Oct 30	-$0.30	$0.20
$13.00	$13.50	1:2	Nov 13	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Nov 13	-$0.22	$0.78
$14.50	$14.00	1:2	Oct 30	-$0.23	$0.27
$13.50	$13.00	1:2	Oct 30	-$0.20	$0.30
$14.50	$14.00	1:2	Nov 6	-$0.34	$0.16
$13.00	$12.50	1:2	Nov 6	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 4.14%, avg 1.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Dec 4	$0.52	0.45	3.4%	4.14%	7.56%	1	--
$13.00	Nov 27	$0.49	0.44	3.4%	3.90%	7.32%	107	315
$13.00	Nov 20	$0.48	0.43	3.4%	3.82%	7.24%	417	5.6K
$13.50	Nov 27	$0.32	0.34	7.4%	2.55%	9.94%	30	294
$13.50	Nov 20	$0.31	0.32	7.4%	2.47%	9.86%	607	4.7K
$13.00	Nov 13	$0.40	0.42	3.4%	3.18%	6.60%	16	962
$14.00	Nov 27	$0.21	0.25	11.4%	1.67%	13.05%	156	589
$14.00	Dec 4	$0.18	0.26	11.4%	1.43%	12.81%	502	--
$13.50	Nov 13	$0.25	0.30	7.4%	1.99%	9.39%	98	1.3K
$14.00	Nov 20	$0.20	0.23	11.4%	1.59%	12.97%	1.8K	29.3K

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 39,273

Total Puts 74,068

Put/Call Ratio 1.89

Net Difference -34,795

Prior's Put/Call Breakdown

Total Calls 44,844

Total Puts 54,003

Put/Call Ratio 1.20

Net Difference -9,159

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