ALK - Options Database

ALK

ALASKA AIR GROUP INC

$51.09 -0.31%

$50.71 (-0.75%)🌙

as of 07/02 06:00 PM

(7/1 18:00) ◀

Thursday, July 2, 2026 (6:00pm)

▶ (7/6 18:00)

◀ 7/2 18:00 ▶

Option Volume

Detail

ℹ

Current (07/02) 1,950

Calls: 1,126 (58%)

Puts: 824 (42%)

Prior (07/01) 1,368

Calls: 967 (71%)

Puts: 401 (29%)

Current vs Prior +42.54%

Calls: +16.44% (Calls)

Puts: +105.49% (Puts)

Prior 7-Day Total 34,745

Calls: 26,790 (77%)

Puts: 7,955 (23%)

Prior 7-Day Average 4,963

Calls: 3,827 (77%)

Puts: 1,136 (23%)

Current vs Prior 7-Day Avg -60.71%

Calls: -70.58%

Puts: -27.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $404.6K

Calls: $291.9K (72%)

Puts: $112.7K (28%)

Prior (07/01) $587.1K

Calls: $525.0K (89%)

Puts: $62.1K (11%)

Current vs Prior -31.08%

Calls: -44.40%

Puts: +81.47%

Prior 7-Day Total $11.31M

Calls: $9.87M (87%)

Puts: $1.44M (13%)

Prior 7-Day Average $1.62M

Calls: $1.41M (87%)

Puts: $205.3K (13%)

Current vs Prior 7-Day Avg -74.96%

Calls: -79.31%

Puts: -45.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.73

Prior (07/01) 0.41

Current vs Prior +76.47%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +68.97%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/02) 149,170

Calls: 115,348 (77%)

Puts: 33,822 (23%)

Prior (07/01) 147,503

Calls: 114,577 (78%)

Puts: 32,926 (22%)

Current vs Prior +1.13%

Prior 7-Day Total 924,856

Calls: 713,296 (77%)

Puts: 211,560 (23%)

Prior 7-Day Average 132,122

Calls: 101,899 (77%)

Puts: 30,222 (23%)

Current vs Prior 7-Day Avg +12.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 14.48% | 21.63%

Prior 14.93% | 22.44%

Current vs Prior -2.97% | -3.61%

Prior 7-Day Avg 15.48% | 22.27%

Current vs 7-Day Avg -6.43% | -2.90%

Prior 7-Day Eod 14.93% | 22.44%

Current vs 7-Day Eod -2.97% | -3.61%

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 11.91% | 9.89%

Calls: 11.06% | 10.10%

Puts: 12.76% | 9.69%

Current vs 7-Day Avg -49.03% | -23.39%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($291.9K). P/C ratio rising 76% - increased hedging/bearish positioning. Call-heavy open interest (115,348 calls vs 33,822 puts) suggests bullish positioning.

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 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 3 of results (avg 6.3%, best 4.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 17	9.00	9.40	$9.20	4.3%	1	0.90	2.2K
$45.00	Jul 17	6.80	7.20	$7.00	5.7%	20	0.83	3.8K
$37.50	Jul 17	12.80	14.00	$13.40	9.0%	26	1.00	130

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 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	12.80	14.00	$13.40	9.0%	26	1.00	130
$40.00	Jul 17	10.40	12.20	$11.30	15.9%	10	0.94	572
$42.50	Jul 17	9.00	9.40	$9.20	4.3%	1	0.90	2.2K
$45.00	Jul 17	6.80	7.20	$7.00	5.7%	20	0.83	3.8K
$47.50	Jul 17	4.90	5.50	$5.20	11.5%	1	0.71	2.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	9.00	10.30	$9.65	13.5%	--	0.84	24
$55.00	Jul 17	5.20	6.00	$5.60	14.3%	--	0.67	109
$52.50	Jul 17	3.60	4.40	$4.00	20.0%	3	0.56	255

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 425, top 98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	3.10	3.70	$3.40	17.6%	98	0.57	10.3K
$57.50	Jul 17	0.85	1.10	$0.98	25.5%	54	0.23	11.5K
$52.50	Jul 17	2.15	2.50	$2.33	15.0%	45	0.44	15.0K
$37.50	Jul 17	12.80	14.00	$13.40	9.0%	26	1.00	130
$45.00	Jul 17	6.80	7.20	$7.00	5.7%	20	0.83	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	0.65	0.90	$0.78	32.1%	66	0.18	1.9K
$50.00	Jul 17	2.30	2.85	$2.58	21.3%	50	0.43	852
$40.00	Jul 17	0.15	0.35	$0.25	80.0%	17	0.06	851
$47.50	Jul 17	1.25	1.80	$1.53	35.9%	4	0.30	513
$52.50	Jul 17	3.60	4.40	$4.00	20.0%	3	0.56	255

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. 12 found (best R:R 11.50, avg 4.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$62.50	$65.00	Jul 17	$0.20	$2.30	$0.20	11.50	$62.70
$60.00	$62.50	Jul 17	$0.27	$2.23	$0.27	8.26	$60.27
$57.50	$60.00	Jul 17	$0.38	$2.12	$0.38	5.58	$57.88
$55.00	$57.50	Jul 17	$0.50	$2.00	$0.50	4.00	$55.50
$52.50	$55.00	Jul 17	$0.85	$1.65	$0.85	1.94	$53.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.50	$40.00	Jul 17	$0.20	$2.30	$0.20	11.50	$42.30
$45.00	$42.50	Jul 17	$0.33	$2.17	$0.33	6.58	$44.67
$47.50	$45.00	Jul 17	$0.75	$1.75	$0.75	2.33	$46.75
$50.00	$47.50	Jul 17	$1.05	$1.45	$1.05	1.38	$48.95
$52.50	$50.00	Jul 17	$1.42	$1.08	$1.42	0.76	$51.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 7.33, avg 1.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$45.00	Jul 17	$2.20	$2.20	$0.30	7.33	$44.70
$37.50	$40.00	Jul 17	$2.10	$2.10	$0.40	5.25	$39.60
$40.00	$42.50	Jul 17	$2.10	$2.10	$0.40	5.25	$42.10
$45.00	$47.50	Jul 17	$1.80	$1.80	$0.70	2.57	$46.80
$47.50	$50.00	Jul 17	$1.80	$1.80	$0.70	2.57	$49.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$60.00	$55.00	Jul 17	$4.05	$4.05	$0.95	4.26	$55.95
$55.00	$52.50	Jul 17	$1.60	$1.60	$0.90	1.78	$53.40
$52.50	$50.00	Jul 17	$1.42	$1.42	$1.08	1.31	$51.08
$50.00	$47.50	Jul 17	$1.05	$1.05	$1.45	0.72	$48.95
$47.50	$45.00	Jul 17	$0.75	$0.75	$1.75	0.43	$46.75

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 11.70% of stock, avg 17.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.00	Jul 17	$3.40	$2.58	$5.98	$44.02	$55.98	11.70%
$52.50	Jul 17	$2.33	$4.00	$6.33	$46.17	$58.83	12.39%
$47.50	Jul 17	$5.20	$1.53	$6.73	$40.77	$54.23	13.17%
$55.00	Jul 17	$1.48	$5.60	$7.08	$47.92	$62.08	13.86%
$45.00	Jul 17	$7.00	$0.78	$7.78	$37.22	$52.78	15.23%
$42.50	Jul 17	$9.20	$0.45	$9.65	$32.85	$52.15	18.89%
$60.00	Jul 17	$0.60	$9.65	$10.25	$49.75	$70.25	20.06%
$40.00	Jul 17	$11.30	$0.25	$11.55	$28.45	$51.55	22.61%
$37.50	Jul 17	$13.40	$0.22	$13.62	$23.88	$51.12	26.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.14% of stock, avg 4.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$62.50	$40.00	Jul 17	$0.33	$0.25	$0.58	$39.42	$63.08
$62.50	$42.50	Jul 17	$0.33	$0.45	$0.78	$41.72	$63.28
$60.00	$40.00	Jul 17	$0.60	$0.25	$0.85	$39.15	$60.85
$60.00	$42.50	Jul 17	$0.60	$0.45	$1.05	$41.45	$61.05
$62.50	$45.00	Jul 17	$0.33	$0.78	$1.11	$43.89	$63.61
$57.50	$40.00	Jul 17	$0.98	$0.25	$1.23	$38.77	$58.73
$60.00	$45.00	Jul 17	$0.60	$0.78	$1.38	$43.62	$61.38
$57.50	$42.50	Jul 17	$0.98	$0.45	$1.43	$41.07	$58.93
$55.00	$40.00	Jul 17	$1.48	$0.25	$1.73	$38.27	$56.73
$57.50	$45.00	Jul 17	$0.98	$0.78	$1.76	$43.24	$59.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 5.76, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
42/45	48/50	Jul 17	$2.13	$0.37	5.76	$42.87	$49.63
40/42	45/48	Jul 17	$2.00	$0.50	4.00	$40.50	$47.00
40/42	48/50	Jul 17	$2.00	$0.50	4.00	$40.50	$49.50
52/55	58/60	Jul 17	$1.98	$0.52	3.81	$53.02	$59.48
50/52	55/58	Jul 17	$1.92	$0.58	3.31	$50.58	$56.92
48/50	52/55	Jul 17	$1.90	$0.60	3.17	$48.10	$54.40
52/55	60/62	Jul 17	$1.87	$0.63	2.97	$53.13	$61.87
45/48	50/52	Jul 17	$1.82	$0.68	2.68	$45.68	$51.82
50/52	58/60	Jul 17	$1.80	$0.70	2.57	$50.70	$59.30
50/52	60/62	Jul 17	$1.69	$0.81	2.09	$50.81	$61.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 34.71, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$62.50	$65.00	Jul 17	$0.07	$2.43	34.71
$57.50	$60.00	$62.50	Jul 17	$0.11	$2.39	21.73
$55.00	$57.50	$60.00	Jul 17	$0.12	$2.38	19.83
$50.00	$52.50	$55.00	Jul 17	$0.22	$2.28	10.36
$52.50	$55.00	$57.50	Jul 17	$0.35	$2.15	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$42.50	$45.00	Jul 17	$0.13	$2.37	18.23
$37.50	$40.00	$42.50	Jul 17	$0.17	$2.33	13.71
$50.00	$52.50	$55.00	Jul 17	$0.18	$2.32	12.89
$45.00	$47.50	$50.00	Jul 17	$0.30	$2.20	7.33
$47.50	$50.00	$52.50	Jul 17	$0.37	$2.13	5.76

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 $-1.55, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$62.50	1:2	Jul 17	-$0.06	$2.44
$57.50	$60.00	1:2	Jul 17	-$0.22	$2.28
$55.00	$57.50	1:2	Jul 17	-$0.48	$2.02
$52.50	$55.00	1:2	Jul 17	-$0.63	$1.87
$50.00	$52.50	1:2	Jul 17	-$1.26	$1.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$55.00	1:2	Jul 17	-$1.55	$3.45
$47.50	$45.00	1:2	Jul 17	-$0.03	$2.47
$42.50	$40.00	1:2	Jul 17	-$0.05	$2.45
$45.00	$42.50	1:2	Jul 17	-$0.12	$2.38
$40.00	$37.50	1:2	Jul 17	-$0.19	$2.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.21%, avg 1.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$52.50	Jul 17	$2.15	0.44	2.8%	4.21%	6.97%	45	15.0K
$55.00	Jul 17	$1.35	0.32	7.7%	2.64%	10.30%	7	7.3K
$57.50	Jul 17	$0.85	0.23	12.6%	1.66%	14.21%	54	11.5K
$60.00	Jul 17	$0.50	0.16	17.4%	0.98%	18.42%	18	876
$62.50	Jul 17	$0.20	0.10	22.3%	0.39%	22.72%	4	119

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 1,126

Total Puts 824

Put/Call Ratio 0.73

Net Difference 302

Prior's Put/Call Breakdown

Total Calls 967

Total Puts 401

Put/Call Ratio 0.41

Net Difference 566

Prior 7-Day Put/Call Summary

Total Calls 26,790

Total Puts 7,955

Average Put/Call Ratio 0.43

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