ALK - Options Database

ALK

ALASKA AIR GROUP INC

$51.25 -1.82%

$51.41 (+0.31%)🌙

as of 07/01 06:00 PM

(6/30 18:00) ◀

Wednesday, July 1, 2026 (6:00pm)

▶ (7/2 18:00)

◀ 7/1 18:00 ▶

Option Volume

Detail

ℹ

Current (07/01) 1,368

Calls: 967 (71%)

Puts: 401 (29%)

Prior (06/30) 7,039

Calls: 3,444 (49%)

Puts: 3,595 (51%)

Current vs Prior -80.57%

Calls: -71.92% (Calls)

Puts: -88.85% (Puts)

Prior 7-Day Total 41,550

Calls: 32,859 (79%)

Puts: 8,691 (21%)

Prior 7-Day Average 5,935

Calls: 4,694 (79%)

Puts: 1,241 (21%)

Current vs Prior 7-Day Avg -76.95%

Calls: -79.40%

Puts: -67.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $587.1K

Calls: $525.0K (89%)

Puts: $62.1K (11%)

Prior (06/30) $3.07M

Calls: $2.56M (83%)

Puts: $510.3K (17%)

Current vs Prior -80.87%

Calls: -79.48%

Puts: -87.83%

Prior 7-Day Total $14.60M

Calls: $13.07M (89%)

Puts: $1.54M (11%)

Prior 7-Day Average $2.09M

Calls: $1.87M (89%)

Puts: $219.3K (11%)

Current vs Prior 7-Day Avg -71.86%

Calls: -71.88%

Puts: -71.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.41

Prior (06/30) 1.04

Current vs Prior -60.27%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg +4.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 147,503

Calls: 114,577 (78%)

Puts: 32,926 (22%)

Prior (06/30) 149,192

Calls: 115,401 (77%)

Puts: 33,791 (23%)

Current vs Prior -1.13%

Prior 7-Day Total 902,380

Calls: 692,259 (77%)

Puts: 210,121 (23%)

Prior 7-Day Average 128,911

Calls: 98,894 (77%)

Puts: 30,017 (23%)

Current vs Prior 7-Day Avg +14.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 14.93% | 22.44%

Prior 15.13% | 21.93%

Current vs Prior -1.37% | +2.30%

Prior 7-Day Avg 15.40% | 22.16%

Current vs 7-Day Avg -3.05% | +1.27%

Prior 7-Day Eod 15.13% | 21.93%

Current vs 7-Day Eod -1.37% | +2.30%

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 12.70% | 11.41%

Calls: 12.11% | 12.82%

Puts: 13.28% | 10.00%

Current vs 7-Day Avg -52.19% | -33.55%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($525.0K) vs puts ($62.1K). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 81% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (967 calls vs 401 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 4 of results (avg 7.4%, best 4.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 17	9.20	9.60	$9.40	4.3%	27	0.90	2.2K
$45.00	Jul 17	7.00	7.70	$7.35	9.5%	5	0.83	3.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 17	5.10	5.50	$5.30	7.5%	11	0.64	108
$52.50	Jul 17	3.50	3.80	$3.65	8.2%	48	0.52	255

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 0.78, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	13.70	15.30	$14.50	11.0%	25	0.97	125
$40.00	Jul 17	11.40	13.30	$12.35	15.4%	10	0.95	562
$42.50	Jul 17	9.20	9.60	$9.40	4.3%	27	0.90	2.2K
$45.00	Jul 17	7.00	7.70	$7.35	9.5%	5	0.83	3.8K
$47.50	Jul 17	5.20	5.80	$5.50	10.9%	15	0.73	2.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	8.00	9.50	$8.75	17.1%	--	0.85	24
$55.00	Jul 17	5.10	5.50	$5.30	7.5%	11	0.64	108
$52.50	Jul 17	3.50	3.80	$3.65	8.2%	48	0.52	255

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 514, top 92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	0.50	0.75	$0.63	39.7%	92	0.17	790
$52.50	Jul 17	2.45	3.00	$2.73	20.1%	62	0.49	15.0K
$42.50	Jul 17	9.20	9.60	$9.40	4.3%	27	0.90	2.2K
$37.50	Jul 17	13.70	15.30	$14.50	11.0%	25	0.97	125
$55.00	Jul 17	1.55	2.15	$1.85	32.4%	21	0.37	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	0.65	0.95	$0.80	37.5%	73	0.17	1.9K
$40.00	Jul 17	0.15	0.25	$0.20	50.0%	69	0.05	798
$52.50	Jul 17	3.50	3.80	$3.65	8.2%	48	0.52	255
$37.50	Jul 17	0.10	0.20	$0.15	66.7%	11	0.04	879
$55.00	Jul 17	5.10	5.50	$5.30	7.5%	11	0.64	108

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 4.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$62.50	$65.00	Jul 17	$0.18	$2.32	$0.18	12.89	$62.68
$60.00	$62.50	Jul 17	$0.23	$2.27	$0.23	9.87	$60.23
$55.00	$57.50	Jul 17	$0.60	$1.90	$0.60	3.17	$55.60
$57.50	$60.00	Jul 17	$0.62	$1.88	$0.62	3.03	$58.12
$52.50	$55.00	Jul 17	$0.88	$1.62	$0.88	1.84	$53.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.50	$40.00	Jul 17	$0.25	$2.25	$0.25	9.00	$42.25
$45.00	$42.50	Jul 17	$0.35	$2.15	$0.35	6.14	$44.65
$47.50	$45.00	Jul 17	$0.70	$1.80	$0.70	2.57	$46.80
$50.00	$47.50	Jul 17	$0.83	$1.67	$0.83	2.01	$49.17
$52.50	$50.00	Jul 17	$1.32	$1.18	$1.32	0.89	$51.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 6.14, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$37.50	$40.00	Jul 17	$2.15	$2.15	$0.35	6.14	$39.65
$42.50	$45.00	Jul 17	$2.05	$2.05	$0.45	4.56	$44.55
$45.00	$47.50	Jul 17	$1.85	$1.85	$0.65	2.85	$46.85
$47.50	$50.00	Jul 17	$1.50	$1.50	$1.00	1.50	$49.00
$50.00	$52.50	Jul 17	$1.27	$1.27	$1.23	1.03	$51.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$60.00	$55.00	Jul 17	$3.45	$3.45	$1.55	2.23	$56.55
$55.00	$52.50	Jul 17	$1.65	$1.65	$0.85	1.94	$53.35
$52.50	$50.00	Jul 17	$1.32	$1.32	$1.18	1.12	$51.18
$50.00	$47.50	Jul 17	$0.83	$0.83	$1.67	0.50	$49.17
$47.50	$45.00	Jul 17	$0.70	$0.70	$1.80	0.39	$46.80

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 12.35% of stock, avg 17.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.00	Jul 17	$4.00	$2.33	$6.33	$43.67	$56.33	12.35%
$52.50	Jul 17	$2.73	$3.65	$6.38	$46.12	$58.88	12.45%
$47.50	Jul 17	$5.50	$1.50	$7.00	$40.50	$54.50	13.66%
$55.00	Jul 17	$1.85	$5.30	$7.15	$47.85	$62.15	13.95%
$45.00	Jul 17	$7.35	$0.80	$8.15	$36.85	$53.15	15.90%
$60.00	Jul 17	$0.63	$8.75	$9.38	$50.62	$69.38	18.30%
$42.50	Jul 17	$9.40	$0.45	$9.85	$32.65	$52.35	19.22%
$40.00	Jul 17	$12.35	$0.20	$12.55	$27.45	$52.55	24.49%
$37.50	Jul 17	$14.50	$0.15	$14.65	$22.85	$52.15	28.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.17% of stock, avg 4.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$62.50	$40.00	Jul 17	$0.40	$0.20	$0.60	$39.40	$63.10
$60.00	$40.00	Jul 17	$0.63	$0.20	$0.83	$39.17	$60.83
$62.50	$42.50	Jul 17	$0.40	$0.45	$0.85	$41.65	$63.35
$60.00	$42.50	Jul 17	$0.63	$0.45	$1.08	$41.42	$61.08
$62.50	$45.00	Jul 17	$0.40	$0.80	$1.20	$43.80	$63.70
$60.00	$45.00	Jul 17	$0.63	$0.80	$1.43	$43.57	$61.43
$57.50	$40.00	Jul 17	$1.25	$0.20	$1.45	$38.55	$58.95
$57.50	$42.50	Jul 17	$1.25	$0.45	$1.70	$40.80	$59.20
$62.50	$47.50	Jul 17	$0.40	$1.50	$1.90	$45.60	$64.40
$55.00	$40.00	Jul 17	$1.85	$0.20	$2.05	$37.95	$57.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 9.87, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
52/55	58/60	Jul 17	$2.27	$0.23	9.87	$52.73	$59.77
40/42	45/48	Jul 17	$2.10	$0.40	5.25	$40.40	$47.10
45/48	50/52	Jul 17	$1.97	$0.53	3.72	$45.53	$51.97
50/52	58/60	Jul 17	$1.94	$0.56	3.46	$50.56	$59.44
50/52	55/58	Jul 17	$1.92	$0.58	3.31	$50.58	$56.92
52/55	60/62	Jul 17	$1.88	$0.62	3.03	$53.12	$61.88
42/45	48/50	Jul 17	$1.85	$0.65	2.85	$43.15	$49.35
40/42	48/50	Jul 17	$1.75	$0.75	2.33	$40.75	$49.25
48/50	52/55	Jul 17	$1.71	$0.79	2.16	$48.29	$54.21
42/45	50/52	Jul 17	$1.62	$0.88	1.84	$43.38	$51.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 24.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$42.50	$45.00	$47.50	Jul 17	$0.20	$2.30	11.50
$47.50	$50.00	$52.50	Jul 17	$0.23	$2.27	9.87
$52.50	$55.00	$57.50	Jul 17	$0.28	$2.22	7.93
$45.00	$47.50	$50.00	Jul 17	$0.35	$2.15	6.14
$50.00	$52.50	$55.00	Jul 17	$0.39	$2.11	5.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$42.50	$45.00	Jul 17	$0.10	$2.40	24.00
$45.00	$47.50	$50.00	Jul 17	$0.13	$2.37	18.23
$37.50	$40.00	$42.50	Jul 17	$0.20	$2.30	11.50
$50.00	$52.50	$55.00	Jul 17	$0.33	$2.17	6.58
$42.50	$45.00	$47.50	Jul 17	$0.35	$2.15	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.85, 13 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$57.50	$60.00	1:2	Jul 17	-$0.01	$2.49
$62.50	$65.00	1:2	Jul 17	-$0.04	$2.46
$60.00	$62.50	1:2	Jul 17	-$0.17	$2.33
$55.00	$57.50	1:2	Jul 17	-$0.65	$1.85
$52.50	$55.00	1:2	Jul 17	-$0.97	$1.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Jul 17	-$1.85	$3.15
$40.00	$37.50	1:2	Jul 17	-$0.10	$2.40
$45.00	$42.50	1:2	Jul 17	-$0.10	$2.40
$47.50	$45.00	1:2	Jul 17	-$0.10	$2.40
$50.00	$47.50	1:2	Jul 17	-$0.67	$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.78%, avg 1.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$52.50	Jul 17	$2.45	0.49	2.4%	4.78%	7.22%	62	15.0K
$55.00	Jul 17	$1.55	0.37	7.3%	3.02%	10.34%	21	7.3K
$57.50	Jul 17	$0.95	0.27	12.2%	1.85%	14.05%	5	11.5K
$60.00	Jul 17	$0.50	0.17	17.1%	0.98%	18.05%	92	790
$62.50	Jul 17	$0.25	0.11	21.9%	0.49%	22.44%	9	111
$65.00	Jul 17	$0.15	0.07	26.8%	0.29%	27.12%	11	121

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 967

Total Puts 401

Put/Call Ratio 0.41

Net Difference 566

Prior's Put/Call Breakdown

Total Calls 3,444

Total Puts 3,595

Put/Call Ratio 1.04

Net Difference -151

Prior 7-Day Put/Call Summary

Total Calls 32,859

Total Puts 8,691

Average Put/Call Ratio 0.40

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