AAL - Options Database

AAL

AMERICAN AIRLS GROUP

$12.53 +2.37%

(10/22 14:00) ◀

Thursday, October 22, 2026 (2:05pm)

▶ (10/22 15:00)

◀ 10/22 14:05 ▶

Option Volume

Detail

ℹ

Current (10/22 2:05pm) 120,865

Calls: 42,048 (35%)

Puts: 78,817 (65%)

Prior (10/21) 156,299

Calls: 30,442 (19%)

Puts: 125,857 (81%)

Current vs Prior -22.67%

Calls: +38.12% (Calls)

Puts: -37.38% (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 -28.19%

Calls: -40.76%

Puts: -19.02%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 2:05pm) $4.74M

Calls: $2.75M (58%)

Puts: $1.99M (42%)

Prior (10/21) $4.02M

Calls: $2.26M (56%)

Puts: $1.76M (44%)

Current vs Prior +17.94%

Calls: +21.85%

Puts: +12.93%

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 -53.75%

Calls: -38.14%

Puts: -65.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 2:05pm) 1.87

Prior (10/21) 4.13

Current vs Prior -54.66%

Prior 7-Day Average 1.77

Current vs Prior 7-Day Avg +5.73%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 2:05pm) 2,166,176

Calls: 773,236 (36%)

Puts: 1,392,940 (64%)

Prior (10/21) 2,039,335

Calls: 750,189 (37%)

Puts: 1,289,146 (63%)

Current vs Prior +6.22%

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 5.59% | 8.06%13.17% | 14.45%

Prior 8.17% | 9.84%13.57% | 14.76%

Current vs Prior -31.66% | -18.09%-2.97% | -2.14%

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

Current vs 7-Day Avg -22.58% | -17.04%+9.79% | -3.78%

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

Current vs 7-Day Eod -31.66% | -18.09%-6.29% | +1.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.00% | 15.10%

Calls: 40.00% | 20.51%

Puts: 20.00% | 9.68%

Prior 5.67% | 7.29%

Calls: 4.88% | 7.55%

Puts: 6.45% | 7.04%

Current vs Prior +429.10% | +107.13%

Prior 7-Day Avg 13.23% | 12.39%

Calls: 13.59% | 15.34%

Puts: 12.86% | 9.45%

Current vs 7-Day Avg +126.81% | +21.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.87 - heavy put buying. P/C ratio dropping 55% - sentiment shifting bullish. 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 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)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BEARISH	BEARISH
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 19 of results (avg 7.7%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Nov 6	0.15	0.16	$0.16	6.3%	166	0.23	1.2K
$13.50	Nov 13	0.23	0.25	$0.24	8.3%	101	0.28	1.3K
$13.00	Nov 20	0.46	0.50	$0.48	8.3%	591	0.42	5.6K
$12.50	Nov 13	0.59	0.65	$0.62	9.7%	38	0.53	479
$11.00	Oct 23	1.46	1.61	$1.54	9.7%	80	0.98	70

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	0.24	676
$12.50	Nov 6	0.45	0.47	$0.46	4.3%	242	0.48	1.1K
$12.00	Nov 20	0.39	0.41	$0.40	5.0%	263	0.34	13.6K
$14.00	Nov 20	1.54	1.63	$1.59	5.7%	1.3K	0.79	10.9K
$13.00	Nov 20	0.90	0.96	$0.93	6.5%	1.5K	0.58	19.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.44, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 30	0.16	0.18	$0.17	11.8%	1.3K	0.31	4.4K
$12.00	Oct 23	0.52	0.62	$0.57	17.5%	980	0.86	3.1K
$14.00	Nov 6	0.08	0.09	$0.09	11.1%	57	0.14	1.1K
$13.50	Nov 6	0.15	0.16	$0.16	6.3%	166	0.23	1.2K
$14.50	Nov 20	0.11	0.13	$0.12	16.7%	17	0.15	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 30	0.06	0.07	$0.07	14.3%	396	0.13	3.6K
$12.00	Oct 30	0.14	0.16	$0.15	13.3%	1.1K	0.27	2.2K
$11.00	Nov 6	0.05	0.06	$0.06	16.7%	48	0.09	1.2K
$11.50	Nov 6	0.11	0.13	$0.12	16.7%	69	0.18	704
$12.50	Oct 30	0.32	0.35	$0.34	8.8%	1.4K	0.47	1.8K

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	1.61	$1.54	9.7%	80	0.98	70
$11.50	Oct 23	0.95	1.25	$1.10	27.3%	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	1.02	$0.94	17.0%	71	1.00	813
$14.00	Oct 23	1.35	1.71	$1.53	23.5%	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
$14.50	Oct 30	1.71	3.55	$2.63	70.0%	2	0.95	8

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 98.4K, top 25.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 23	0.16	0.24	$0.20	40.0%	8.0K	0.54	8.7K
$13.00	Oct 23	0.03	0.05	$0.04	50.0%	3.9K	0.17	10.9K
$14.00	Nov 20	0.19	0.21	$0.20	10.0%	1.8K	0.22	29.3K
$13.50	Oct 23	0.00	0.01	$0.01	100.0%	1.8K	0.03	9.1K
$13.00	Oct 30	0.16	0.18	$0.17	11.8%	1.3K	0.31	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	0.24	676
$12.00	Oct 23	0.03	0.05	$0.04	50.0%	24.5K	0.15	62.7K
$12.50	Oct 23	0.14	0.19	$0.17	29.4%	5.7K	0.47	3.9K
$11.50	Oct 23	0.00	0.01	$0.01	100.0%	3.6K	0.02	36.9K
$13.00	Oct 23	0.45	0.55	$0.50	20.0%	1.8K	0.85	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. 3 strikes (avg 53.6%, max 55.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 23	Nov 27	66.3%	42.7%	55.3%	8.0K	8.9K
$13.00	Oct 23	Dec 4	67.6%	45.0%	50.3%	3.9K	10.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 23	Nov 27	66.3%	42.7%	55.3%	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 1.08, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Nov 20	$0.24	$0.26	$0.24	91%	1.08	$10.74
$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
$11.50	$12.00	Nov 13	$0.31	$0.19	$0.31	78%	0.61	$11.81
$12.00	$12.50	Oct 30	$0.28	$0.22	$0.28	74%	0.79	$12.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Nov 27	$0.12	$0.38	$0.12	46%	3.17	$12.38
$13.50	$13.00	Nov 27	$0.24	$0.26	$0.24	67%	1.08	$13.26
$13.00	$12.50	Oct 23	$0.33	$0.17	$0.33	86%	0.52	$12.67
$13.50	$13.00	Nov 20	$0.30	$0.20	$0.30	69%	0.67	$13.20
$13.00	$12.50	Oct 30	$0.28	$0.22	$0.28	69%	0.79	$12.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.92, avg 0.46)

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	$14.00	Dec 4	$0.35	$0.35	$0.65	54%	0.54	$13.35
$13.00	$13.50	Nov 13	$0.17	$0.17	$0.33	60%	0.52	$13.17
$13.00	$13.50	Oct 30	$0.10	$0.10	$0.40	69%	0.25	$13.10
$13.00	$13.50	Nov 6	$0.14	$0.14	$0.36	63%	0.39	$13.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$11.50	Nov 27	$0.24	$0.24	$0.26	64%	0.92	$11.76
$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
$12.50	$12.00	Nov 20	$0.24	$0.24	$0.26	53%	0.92	$12.26
$12.50	$12.00	Nov 6	$0.22	$0.22	$0.28	52%	0.79	$12.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.18, cheapest $0.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Oct 23	Oct 30	$0.19	66.3%	48.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Oct 23	Oct 30	$0.17	66.3%	48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 2.95% of stock, avg 9.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.50	Oct 23	$0.20	$0.17	$0.37	$12.13	$12.87	2.95%
$13.00	Oct 23	$0.04	$0.50	$0.54	$12.46	$13.54	4.31%
$12.00	Oct 23	$0.57	$0.04	$0.61	$11.39	$12.61	4.87%
$12.50	Oct 30	$0.39	$0.34	$0.73	$11.77	$13.23	5.83%
$13.00	Oct 30	$0.17	$0.62	$0.79	$12.21	$13.79	6.30%
$12.00	Oct 30	$0.67	$0.15	$0.82	$11.18	$12.82	6.54%
$13.50	Oct 23	$0.01	$0.94	$0.95	$12.55	$14.45	7.58%
$12.50	Nov 6	$0.51	$0.46	$0.97	$11.53	$13.47	7.74%
$12.00	Nov 6	$0.80	$0.24	$1.04	$10.96	$13.04	8.30%
$13.50	Oct 30	$0.07	$0.99	$1.06	$12.44	$14.56	8.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.64% of stock, avg 3.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.00	$12.00	Oct 23	$0.04	$0.04	$0.08	$11.92	$13.08
$14.50	$11.00	Nov 6	$0.04	$0.06	$0.10	$10.90	$14.60
$15.00	$10.50	Nov 13	$0.05	$0.06	$0.11	$10.39	$15.11
$14.00	$11.50	Oct 30	$0.04	$0.07	$0.11	$11.39	$14.11
$13.50	$11.50	Oct 30	$0.07	$0.07	$0.14	$11.36	$13.64
$15.00	$10.50	Nov 20	$0.07	$0.08	$0.15	$10.35	$15.15
$14.00	$11.00	Nov 6	$0.09	$0.06	$0.15	$10.85	$14.15
$14.50	$10.50	Nov 13	$0.09	$0.06	$0.15	$10.35	$14.65
$15.00	$11.00	Nov 13	$0.05	$0.11	$0.16	$10.84	$15.16
$14.50	$11.50	Nov 6	$0.04	$0.12	$0.16	$11.34	$14.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.79, avg credit $0.24)

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
11/12	14/14	Nov 20	$0.23	$0.27	45%	0.85	$11.27	$13.73
12/12	14/14	Nov 20	$0.27	$0.23	34%	1.17	$11.73	$13.77
11/12	14/14	Nov 27	$0.21	$0.29	42%	0.72	$11.29	$13.71
11/12	14/15	Dec 4	$0.25	$0.75	48%	0.33	$11.25	$14.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 30	$0.06	$0.44	42%	7.33
$12.00	$12.50	$13.00	Oct 23	$0.21	$0.29	69%	1.38
$12.50	$13.00	$13.50	Oct 23	$0.13	$0.37	51%	2.85
$12.50	$13.00	$13.50	Nov 6	$0.07	$0.43	29%	6.14
$12.00	$12.50	$13.00	Nov 6	$0.08	$0.42	32%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$13.00	$13.50	Oct 23	$0.11	$0.39	53%	3.55
$12.00	$12.50	$13.00	Oct 23	$0.20	$0.30	71%	1.50
$12.00	$12.50	$13.00	Oct 30	$0.09	$0.41	43%	4.56
$11.50	$12.00	$12.50	Oct 23	$0.10	$0.40	44%	4.00
$12.50	$13.00	$13.50	Nov 6	$0.05	$0.45	29%	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. 48 found (best net $-0.24, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$12.50	1:2	Oct 30	-$0.11	$0.39
$11.50	$12.00	1:2	Oct 30	-$0.26	$0.24
$12.50	$13.00	1:2	Nov 6	-$0.09	$0.41
$12.00	$12.50	1:2	Nov 6	-$0.22	$0.28
$13.00	$13.50	1:2	Nov 13	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Nov 13	-$0.24	$0.76
$13.50	$13.00	1:2	Oct 23	-$0.06	$0.44
$13.00	$12.50	1:2	Oct 30	-$0.06	$0.44
$14.50	$14.00	1:2	Oct 30	-$0.31	$0.19
$14.00	$13.50	1:2	Oct 23	-$0.35	$0.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 4.15%, avg 1.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Dec 4	$0.52	0.46	3.8%	4.15%	7.90%	1	--
$13.00	Nov 20	$0.46	0.42	3.8%	3.67%	7.42%	591	5.6K
$13.50	Nov 27	$0.30	0.34	7.7%	2.39%	10.14%	32	294
$13.00	Nov 27	$0.40	0.43	3.8%	3.19%	6.94%	107	315
$14.00	Nov 27	$0.21	0.26	11.7%	1.68%	13.41%	205	589
$13.50	Nov 20	$0.28	0.32	7.7%	2.23%	9.98%	665	4.7K
$13.00	Nov 13	$0.38	0.40	3.8%	3.03%	6.78%	32	962
$14.00	Dec 4	$0.18	0.26	11.7%	1.44%	13.17%	502	--
$14.00	Nov 20	$0.19	0.22	11.7%	1.52%	13.25%	1.8K	29.3K
$13.50	Nov 13	$0.23	0.28	7.7%	1.84%	9.58%	101	1.3K

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 42,048

Total Puts 78,817

Put/Call Ratio 1.87

Net Difference -36,769

Prior's Put/Call Breakdown

Total Calls 30,442

Total Puts 125,857

Put/Call Ratio 4.13

Net Difference -95,415

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