AAL - Options Database

AAL

AMERICAN AIRLS GROUP

$12.56 +2.66%

(10/22 13:00) ◀

Thursday, October 22, 2026 (2:00pm)

▶ (10/22 14:05)

◀ 10/22 14:00 ▶

Option Volume

Detail

ℹ

Current (10/22 2:00pm) 120,121

Calls: 41,907 (35%)

Puts: 78,214 (65%)

Prior (10/20) 142,988

Calls: 46,578 (33%)

Puts: 96,410 (67%)

Current vs Prior -15.99%

Calls: -10.03% (Calls)

Puts: -18.87% (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 -28.63%

Calls: -40.95%

Puts: -19.64%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 2:00pm) $4.72M

Calls: $2.81M (59%)

Puts: $1.91M (41%)

Prior (10/20) $9.61M

Calls: $2.55M (26%)

Puts: $7.06M (74%)

Current vs Prior -50.90%

Calls: +10.22%

Puts: -72.93%

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 -54.01%

Calls: -36.94%

Puts: -67.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 2:00pm) 1.87

Prior (10/20) 2.07

Current vs Prior -9.83%

Prior 7-Day Average 1.77

Current vs Prior 7-Day Avg +5.27%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 2:00pm) 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 5.41% | 8.04%12.82% | 14.41%

Prior 8.17% | 9.84%13.57% | 14.76%

Current vs Prior -33.77% | -18.29%-5.55% | -2.38%

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

Current vs 7-Day Avg -24.97% | -17.24%+6.87% | -4.01%

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

Current vs 7-Day Eod -33.77% | -18.29%-8.78% | +0.79%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.06% | 12.70%

Calls: 22.73% | 17.07%

Puts: 17.39% | 8.33%

Prior 5.67% | 7.29%

Calls: 4.88% | 7.55%

Puts: 6.45% | 7.04%

Current vs Prior +253.79% | +74.21%

Prior 7-Day Avg 13.23% | 12.39%

Calls: 13.59% | 15.34%

Puts: 12.86% | 9.45%

Current vs 7-Day Avg +51.66% | +2.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Extreme bearish P/C ratio of 1.87 - heavy put buying. 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 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
14:00	BULLISH	BEARISH	BEARISH
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 22 of results (avg 6.4%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.72	0.74	$0.73	2.7%	287	0.75	410
$12.50	Nov 6	0.51	0.53	$0.52	3.8%	266	0.54	442
$12.00	Nov 20	0.98	1.03	$1.00	5.0%	255	0.67	2.7K
$13.50	Nov 6	0.16	0.17	$0.17	5.9%	166	0.24	1.2K
$13.00	Nov 20	0.48	0.51	$0.50	6.0%	589	0.43	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 20	0.38	0.39	$0.39	2.6%	262	0.33	13.6K
$14.00	Nov 20	1.54	1.60	$1.57	3.8%	1.3K	0.78	10.9K
$11.50	Nov 20	0.24	0.25	$0.25	4.0%	25.0K	0.23	676
$13.00	Nov 20	0.86	0.90	$0.88	4.5%	1.5K	0.57	19.7K
$15.00	Nov 20	2.35	2.48	$2.42	5.4%	55	0.90	8.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.43, cheapest $0.46)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 30	0.18	0.20	$0.19	10.5%	1.3K	0.33	4.4K
$12.00	Oct 23	0.55	0.65	$0.60	16.7%	967	0.86	3.1K
$13.50	Nov 6	0.16	0.17	$0.17	5.9%	166	0.24	1.2K
$12.50	Oct 30	0.37	0.44	$0.41	17.1%	731	0.55	1.6K
$15.00	Nov 20	0.07	0.08	$0.08	12.5%	257	0.10	16.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 23	0.42	0.50	$0.46	17.4%	1.3K	0.82	6.8K
$11.50	Oct 30	0.06	0.07	$0.07	14.3%	396	0.12	3.6K
$12.00	Oct 30	0.14	0.15	$0.15	6.7%	1.1K	0.25	2.2K
$11.50	Nov 6	0.10	0.12	$0.11	18.2%	69	0.17	704
$11.00	Nov 6	0.05	0.06	$0.06	16.7%	48	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	1.94	2.23	$2.09	13.9%	29	0.99	23
$11.00	Oct 23	1.46	1.64	$1.55	11.6%	80	0.98	70
$11.50	Oct 23	0.99	1.25	$1.12	23.2%	85	0.98	476
$10.50	Oct 30	1.00	3.20	$2.10	104.8%	1	0.97	3
$11.00	Oct 30	1.46	1.89	$1.67	25.7%	42	0.95	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 23	0.86	0.97	$0.92	12.0%	71	1.00	813
$14.00	Oct 23	1.35	1.51	$1.43	11.2%	52	1.00	514
$14.50	Oct 23	1.72	2.41	$2.07	33.3%	9	1.00	22
$15.00	Oct 30	2.25	2.64	$2.45	15.9%	1	1.00	115
$15.00	Nov 6	2.08	2.85	$2.47	31.2%	1	0.96	21

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 97.7K, top 25.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 23	0.19	0.24	$0.22	22.7%	8.0K	0.57	8.7K
$13.00	Oct 23	0.03	0.06	$0.05	60.0%	3.9K	0.18	10.9K
$14.00	Nov 20	0.19	0.22	$0.21	14.3%	1.8K	0.23	29.3K
$13.50	Oct 23	0.00	0.01	$0.01	100.0%	1.8K	0.03	9.1K
$13.00	Oct 30	0.18	0.20	$0.19	10.5%	1.3K	0.33	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Nov 20	0.24	0.25	$0.25	4.0%	25.0K	0.23	676
$12.00	Oct 23	0.03	0.05	$0.04	50.0%	24.4K	0.14	62.7K
$12.50	Oct 23	0.12	0.16	$0.14	28.6%	5.6K	0.43	3.9K
$11.50	Oct 23	0.00	0.01	$0.01	100.0%	3.6K	0.02	36.9K
$13.00	Nov 20	0.86	0.90	$0.88	4.5%	1.5K	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. 4 strikes (avg 48.8%, max 51.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 23	Nov 27	63.7%	43.0%	48.2%	8.0K	8.9K
$13.00	Oct 23	Dec 4	66.4%	45.0%	47.5%	3.9K	10.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Oct 23	Nov 27	66.4%	43.9%	51.3%	1.3K	6.8K
$12.50	Oct 23	Nov 27	63.7%	43.0%	48.2%	5.7K	4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 1.38, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Nov 20	$0.21	$0.29	$0.21	91%	1.38	$10.71
$11.50	$12.00	Nov 13	$0.29	$0.21	$0.29	79%	0.72	$11.79
$11.50	$12.00	Nov 27	$0.29	$0.21	$0.29	76%	0.72	$11.79
$14.00	$15.00	Dec 4	$0.11	$0.89	$0.11	26%	8.09	$14.11
$13.00	$13.50	Nov 27	$0.14	$0.36	$0.14	44%	2.57	$13.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Nov 27	$0.24	$0.26	$0.24	66%	1.08	$13.26
$13.50	$13.00	Nov 13	$0.29	$0.21	$0.29	70%	0.72	$13.21
$13.50	$13.00	Nov 6	$0.33	$0.17	$0.33	76%	0.52	$13.17
$13.00	$12.50	Oct 23	$0.32	$0.18	$0.32	82%	0.56	$12.68
$13.00	$12.50	Oct 30	$0.28	$0.22	$0.28	67%	0.79	$12.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 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	$0.12	$0.12	$0.38	74%	0.32	$14.12
$13.00	$13.50	Oct 30	$0.12	$0.12	$0.38	67%	0.32	$13.12
$13.00	$14.00	Dec 4	$0.35	$0.35	$0.65	54%	0.54	$13.35
$13.00	$13.50	Nov 6	$0.15	$0.15	$0.35	62%	0.43	$13.15
$13.50	$14.00	Nov 13	$0.11	$0.11	$0.39	70%	0.28	$13.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$11.50	Dec 4	$0.19	$0.19	$0.31	65%	0.61	$11.81
$11.50	$11.00	Dec 4	$0.14	$0.14	$0.36	74%	0.39	$11.36
$12.00	$11.50	Nov 13	$0.15	$0.15	$0.35	68%	0.43	$11.85
$11.50	$11.00	Nov 20	$0.11	$0.11	$0.39	77%	0.28	$11.39
$12.50	$12.00	Nov 6	$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 $0.18, cheapest $0.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Oct 23	Oct 30	$0.19	63.7%	47.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Oct 23	Oct 30	$0.18	63.7%	47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 2.87% of stock, avg 9.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.50	Oct 23	$0.22	$0.14	$0.36	$12.14	$12.86	2.87%
$13.00	Oct 23	$0.05	$0.46	$0.51	$12.49	$13.51	4.06%
$12.00	Oct 23	$0.60	$0.04	$0.64	$11.36	$12.64	5.10%
$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	6.29%
$12.00	Oct 30	$0.73	$0.15	$0.88	$11.12	$12.88	7.01%
$13.50	Oct 23	$0.01	$0.92	$0.93	$12.57	$14.43	7.40%
$12.50	Nov 6	$0.52	$0.44	$0.96	$11.54	$13.46	7.64%
$13.50	Oct 30	$0.07	$0.96	$1.03	$12.47	$14.53	8.20%
$13.00	Nov 6	$0.32	$0.73	$1.05	$11.95	$14.05	8.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.72% of stock, avg 3.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.00	$12.00	Oct 23	$0.05	$0.04	$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	$11.50	Oct 30	$0.07	$0.07	$0.14	$11.36	$13.64
$14.00	$11.00	Nov 6	$0.08	$0.06	$0.14	$10.86	$14.14
$14.50	$10.50	Nov 13	$0.09	$0.06	$0.15	$10.35	$14.65
$15.00	$10.50	Nov 20	$0.08	$0.08	$0.16	$10.34	$15.16
$14.50	$11.50	Nov 6	$0.04	$0.11	$0.15	$11.35	$14.65
$15.00	$11.00	Nov 13	$0.06	$0.11	$0.17	$10.83	$15.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.79, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
11/12	14/14	Nov 27	$0.22	$0.28	50%	0.79	$11.28	$14.22
12/12	14/14	Nov 27	$0.26	$0.24	40%	1.08	$11.74	$14.26
11/12	14/14	Nov 20	$0.23	$0.27	44%	0.85	$11.27	$13.73
12/12	14/14	Nov 13	$0.26	$0.24	38%	1.08	$11.74	$13.76
12/12	14/14	Nov 20	$0.26	$0.24	34%	1.08	$11.74	$13.76
11/12	14/14	Nov 27	$0.21	$0.29	42%	0.72	$11.29	$13.71
12/12	14/14	Nov 27	$0.25	$0.25	32%	1.00	$11.75	$13.75
11/12	14/15	Dec 4	$0.25	$0.75	48%	0.33	$11.25	$14.25
12/12	14/15	Dec 4	$0.30	$0.70	39%	0.43	$11.70	$14.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$13.00	$13.50	Oct 23	$0.13	$0.37	55%	2.85
$12.50	$13.00	$13.50	Nov 6	$0.05	$0.45	30%	9.00
$12.00	$12.50	$13.00	Oct 23	$0.21	$0.29	68%	1.38
$12.00	$12.50	$13.00	Oct 30	$0.10	$0.40	42%	4.00
$11.50	$12.00	$12.50	Nov 6	$0.06	$0.44	29%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 23	$0.07	$0.43	40%	6.14
$12.50	$13.00	$13.50	Oct 23	$0.14	$0.36	57%	2.57
$12.50	$13.00	$13.50	Oct 30	$0.08	$0.42	39%	5.25
$12.00	$12.50	$13.00	Oct 23	$0.22	$0.28	68%	1.27
$12.00	$12.50	$13.00	Oct 30	$0.11	$0.39	42%	3.55

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 $-0.24, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.50	$12.00	1:2	Oct 23	-$0.08	$0.42
$12.00	$12.50	1:2	Oct 30	-$0.09	$0.41
$12.00	$12.50	1:2	Nov 6	-$0.17	$0.33
$11.50	$12.00	1:2	Oct 30	-$0.29	$0.21
$12.50	$13.00	1:2	Nov 6	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Nov 13	-$0.24	$0.76
$14.50	$14.00	1:2	Oct 30	-$0.17	$0.33
$15.00	$14.00	1:2	Nov 27	-$0.65	$0.35
$13.50	$13.00	1:2	Oct 30	-$0.24	$0.26
$14.50	$14.00	1:2	Nov 6	-$0.32	$0.18

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 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Dec 4	$0.52	0.46	3.5%	4.14%	7.64%	1	--
$13.00	Nov 20	$0.48	0.43	3.5%	3.82%	7.32%	589	5.6K
$13.50	Nov 27	$0.30	0.34	7.5%	2.39%	9.87%	32	294
$13.50	Nov 20	$0.30	0.32	7.5%	2.39%	9.87%	665	4.7K
$13.00	Nov 27	$0.40	0.44	3.5%	3.18%	6.69%	107	315
$13.00	Nov 13	$0.40	0.42	3.5%	3.18%	6.69%	27	962
$14.00	Nov 27	$0.21	0.26	11.5%	1.67%	13.14%	205	589
$14.00	Dec 4	$0.18	0.26	11.5%	1.43%	12.90%	502	--
$13.50	Nov 13	$0.24	0.30	7.5%	1.91%	9.39%	100	1.3K
$14.00	Nov 20	$0.19	0.23	11.5%	1.51%	12.98%	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 41,907

Total Puts 78,214

Put/Call Ratio 1.87

Net Difference -36,307

Prior's Put/Call Breakdown

Total Calls 46,578

Total Puts 96,410

Put/Call Ratio 2.07

Net Difference -49,832

Prior 7-Day Put/Call Summary

Total Calls 496,820

Total Puts 681,342

Average Put/Call Ratio 1.77

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...

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