ALK - Options Database

ALK

ALASKA AIR GROUP INC

$52.20 +0.52%

$52.30 (+0.19%)🌙

as of 06/30 06:00 PM

(6/29 18:00) ◀

Tuesday, June 30, 2026 (6:00pm)

▶ (7/1 18:00)

◀ 6/30 18:00 ▶

Option Volume

Detail

ℹ

Current (06/30) 7,039

Calls: 3,444 (49%)

Puts: 3,595 (51%)

Prior (06/29) 7,405

Calls: 5,939 (80%)

Puts: 1,466 (20%)

Current vs Prior -4.94%

Calls: -42.01% (Calls)

Puts: +145.23% (Puts)

Prior 7-Day Total 58,099

Calls: 51,435 (89%)

Puts: 6,664 (11%)

Prior 7-Day Average 8,299

Calls: 7,347 (89%)

Puts: 952 (11%)

Current vs Prior 7-Day Avg -15.19%

Calls: -53.13%

Puts: +277.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30) $3.07M

Calls: $2.56M (83%)

Puts: $510.3K (17%)

Prior (06/29) $2.06M

Calls: $1.71M (83%)

Puts: $357.7K (17%)

Current vs Prior +48.64%

Calls: +49.88%

Puts: +42.69%

Prior 7-Day Total $15.49M

Calls: $14.05M (91%)

Puts: $1.43M (9%)

Prior 7-Day Average $2.21M

Calls: $2.01M (91%)

Puts: $204.9K (9%)

Current vs Prior 7-Day Avg +38.70%

Calls: +27.43%

Puts: +149.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 1.04

Prior (06/29) 0.25

Current vs Prior +322.88%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +304.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30) 149,192

Calls: 115,401 (77%)

Puts: 33,791 (23%)

Prior (06/29) 143,281

Calls: 110,152 (77%)

Puts: 33,129 (23%)

Current vs Prior +4.13%

Prior 7-Day Total 920,985

Calls: 700,347 (76%)

Puts: 220,638 (24%)

Prior 7-Day Average 131,569

Calls: 100,049 (76%)

Puts: 31,519 (24%)

Current vs Prior 7-Day Avg +13.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 15.13% | 21.93%

Prior 15.50% | 22.82%

Current vs Prior -2.37% | -3.88%

Prior 7-Day Avg 15.40% | 22.08%

Current vs 7-Day Avg -1.70% | -0.67%

Prior 7-Day Eod 15.50% | 22.82%

Current vs 7-Day Eod -2.37% | -3.88%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.07% | 7.58%

Calls: 5.56% | 6.19%

Puts: 6.58% | 8.96%

Prior 6.07% | 7.58%

Calls: 5.56% | 6.19%

Puts: 6.58% | 8.96%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 13.57% | 12.89%

Calls: 13.33% | 14.13%

Puts: 13.81% | 11.65%

Current vs 7-Day Avg -55.26% | -41.20%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($2.56M) vs puts ($510.3K). Slightly bearish P/C ratio of 1.04. P/C ratio rising 323% - increased hedging/bearish positioning. Call-heavy open interest (115,401 calls vs 33,791 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 2 of results (avg 9.1%, best 8.6%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	14.50	15.80	$15.15	8.6%	40	0.95	105
$42.50	Jul 17	9.80	10.80	$10.30	9.7%	7	0.90	2.2K

PUTS (0)

No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.77, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	14.50	15.80	$15.15	8.6%	40	0.95	105
$40.00	Jul 17	11.30	13.30	$12.30	16.3%	3	0.94	565
$42.50	Jul 17	9.80	10.80	$10.30	9.7%	7	0.90	2.2K
$45.00	Jul 17	7.60	8.50	$8.05	11.2%	--	0.83	3.8K
$47.50	Jul 17	5.70	6.60	$6.15	14.6%	2	0.75	2.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	7.90	9.10	$8.50	14.1%	--	0.79	24
$55.00	Jul 17	4.40	5.30	$4.85	18.6%	--	0.59	108

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 187, top 43)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 17	2.00	2.45	$2.23	20.2%	43	0.40	7.3K
$37.50	Jul 17	14.50	15.80	$15.15	8.6%	40	0.95	105
$52.50	Jul 17	2.90	3.40	$3.15	15.9%	33	0.52	15.0K
$42.50	Jul 17	9.80	10.80	$10.30	9.7%	7	0.90	2.2K
$50.00	Jul 17	4.30	4.80	$4.55	11.0%	7	0.64	10.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Jul 17	1.10	1.45	$1.27	27.6%	15	0.25	492
$45.00	Jul 17	0.60	1.20	$0.90	66.7%	9	0.17	1.9K
$50.00	Jul 17	1.85	2.35	$2.10	23.8%	7	0.36	882
$52.50	Jul 17	3.00	3.70	$3.35	20.9%	7	0.48	255
$42.50	Jul 17	0.35	0.50	$0.43	34.9%	5	0.10	1.7K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 12.89, avg 4.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$62.50	$65.00	Jul 17	$0.22	$2.28	$0.22	10.36	$62.72
$60.00	$62.50	Jul 17	$0.35	$2.15	$0.35	6.14	$60.35
$57.50	$60.00	Jul 17	$0.45	$2.05	$0.45	4.56	$57.95
$55.00	$57.50	Jul 17	$0.88	$1.62	$0.88	1.84	$55.88
$52.50	$55.00	Jul 17	$0.92	$1.58	$0.92	1.72	$53.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.50	$40.00	Jul 17	$0.18	$2.32	$0.18	12.89	$42.32
$47.50	$45.00	Jul 17	$0.37	$2.13	$0.37	5.76	$47.13
$45.00	$42.50	Jul 17	$0.47	$2.03	$0.47	4.32	$44.53
$50.00	$47.50	Jul 17	$0.83	$1.67	$0.83	2.01	$49.17
$52.50	$50.00	Jul 17	$1.25	$1.25	$1.25	1.00	$51.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 9.00, avg 1.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$45.00	Jul 17	$2.25	$2.25	$0.25	9.00	$44.75
$40.00	$42.50	Jul 17	$2.00	$2.00	$0.50	4.00	$42.00
$45.00	$47.50	Jul 17	$1.90	$1.90	$0.60	3.17	$46.90
$47.50	$50.00	Jul 17	$1.60	$1.60	$0.90	1.78	$49.10
$50.00	$52.50	Jul 17	$1.40	$1.40	$1.10	1.27	$51.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$60.00	$55.00	Jul 17	$3.65	$3.65	$1.35	2.70	$56.35
$55.00	$52.50	Jul 17	$1.50	$1.50	$1.00	1.50	$53.50
$52.50	$50.00	Jul 17	$1.25	$1.25	$1.25	1.00	$51.25
$50.00	$47.50	Jul 17	$0.83	$0.83	$1.67	0.50	$49.17
$45.00	$42.50	Jul 17	$0.47	$0.47	$2.03	0.23	$44.53

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 12.45% of stock, avg 18.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$52.50	Jul 17	$3.15	$3.35	$6.50	$46.00	$59.00	12.45%
$50.00	Jul 17	$4.55	$2.10	$6.65	$43.35	$56.65	12.74%
$55.00	Jul 17	$2.23	$4.85	$7.08	$47.92	$62.08	13.56%
$47.50	Jul 17	$6.15	$1.27	$7.42	$40.08	$54.92	14.21%
$45.00	Jul 17	$8.05	$0.90	$8.95	$36.05	$53.95	17.15%
$60.00	Jul 17	$0.90	$8.50	$9.40	$50.60	$69.40	18.01%
$42.50	Jul 17	$10.30	$0.43	$10.73	$31.77	$53.23	20.56%
$40.00	Jul 17	$12.30	$0.25	$12.55	$27.45	$52.55	24.04%
$37.50	Jul 17	$15.15	$0.25	$15.40	$22.10	$52.90	29.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.46% of stock, avg 5.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$65.00	$42.50	Jul 17	$0.33	$0.43	$0.76	$41.74	$65.76
$62.50	$42.50	Jul 17	$0.55	$0.43	$0.98	$41.52	$63.48
$65.00	$45.00	Jul 17	$0.33	$0.90	$1.23	$43.77	$66.23
$60.00	$42.50	Jul 17	$0.90	$0.43	$1.33	$41.17	$61.33
$62.50	$45.00	Jul 17	$0.55	$0.90	$1.45	$43.55	$63.95
$65.00	$47.50	Jul 17	$0.33	$1.27	$1.60	$45.90	$66.60
$57.50	$42.50	Jul 17	$1.35	$0.43	$1.78	$40.72	$59.28
$60.00	$45.00	Jul 17	$0.90	$0.90	$1.80	$43.20	$61.80
$62.50	$47.50	Jul 17	$0.55	$1.27	$1.82	$45.68	$64.32
$60.00	$47.50	Jul 17	$0.90	$1.27	$2.17	$45.33	$62.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 5.76, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
50/52	55/58	Jul 17	$2.13	$0.37	5.76	$50.37	$57.13
40/42	45/48	Jul 17	$2.08	$0.42	4.95	$40.42	$47.08
42/45	48/50	Jul 17	$2.07	$0.43	4.81	$42.93	$49.57
52/55	58/60	Jul 17	$1.95	$0.55	3.55	$53.05	$59.45
42/45	50/52	Jul 17	$1.87	$0.63	2.97	$43.13	$51.87
52/55	60/62	Jul 17	$1.85	$0.65	2.85	$53.15	$61.85
40/42	48/50	Jul 17	$1.78	$0.72	2.47	$40.72	$49.28
45/48	50/52	Jul 17	$1.77	$0.73	2.42	$45.73	$51.77
48/50	52/55	Jul 17	$1.75	$0.75	2.33	$48.25	$54.25
48/50	55/58	Jul 17	$1.71	$0.79	2.16	$48.29	$56.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 24.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$57.50	$60.00	$62.50	Jul 17	$0.10	$2.40	24.00
$60.00	$62.50	$65.00	Jul 17	$0.13	$2.37	18.23
$62.50	$65.00	$67.50	Jul 17	$0.19	$2.31	12.16
$47.50	$50.00	$52.50	Jul 17	$0.20	$2.30	11.50
$45.00	$47.50	$50.00	Jul 17	$0.30	$2.20	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.50	$40.00	$42.50	Jul 17	$0.18	$2.32	12.89
$50.00	$52.50	$55.00	Jul 17	$0.25	$2.25	9.00
$40.00	$42.50	$45.00	Jul 17	$0.29	$2.21	7.62
$47.50	$50.00	$52.50	Jul 17	$0.42	$2.08	4.95
$45.00	$47.50	$50.00	Jul 17	$0.46	$2.04	4.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.20, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.50	$65.00	1:2	Jul 17	-$0.11	$2.39
$60.00	$62.50	1:2	Jul 17	-$0.20	$2.30
$65.00	$67.50	1:2	Jul 17	-$0.27	$2.23
$57.50	$60.00	1:2	Jul 17	-$0.45	$2.05
$55.00	$57.50	1:2	Jul 17	-$0.47	$2.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Jul 17	-$1.20	$3.80
$42.50	$40.00	1:2	Jul 17	-$0.07	$2.43
$40.00	$37.50	1:2	Jul 17	-$0.25	$2.25
$50.00	$47.50	1:2	Jul 17	-$0.44	$2.06
$47.50	$45.00	1:2	Jul 17	-$0.53	$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.56%, avg 2.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$52.50	Jul 17	$2.90	0.52	0.6%	5.56%	6.13%	33	15.0K
$55.00	Jul 17	$2.00	0.40	5.4%	3.83%	9.20%	43	7.3K
$57.50	Jul 17	$1.20	0.29	10.2%	2.30%	12.45%	4	11.5K
$60.00	Jul 17	$0.70	0.21	14.9%	1.34%	16.28%	3	788
$62.50	Jul 17	$0.40	0.14	19.7%	0.77%	20.50%	2	111
$65.00	Jul 17	$0.25	0.09	24.5%	0.48%	25.00%	--	121
$67.50	Jul 17	$0.10	0.08	29.3%	0.19%	29.50%	--	60

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 3,444

Total Puts 3,595

Put/Call Ratio 1.04

Net Difference -151

Prior's Put/Call Breakdown

Total Calls 5,939

Total Puts 1,466

Put/Call Ratio 0.25

Net Difference 4,473

Prior 7-Day Put/Call Summary

Total Calls 51,435

Total Puts 6,664

Average Put/Call Ratio 0.26

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