ALK - Options Database

ALK

ALASKA AIR GROUP INC

$50.41 -1.33%

(7/2 18:00) ◀

Monday, July 6, 2026 (6:00pm)

▶ (7/7 18:00)

◀ 7/6 18:00 ▶

Option Volume

Detail

ℹ

Current (07/06) 1,371

Calls: 699 (51%)

Puts: 672 (49%)

Prior (07/02) 1,950

Calls: 1,126 (58%)

Puts: 824 (42%)

Current vs Prior -29.69%

Calls: -37.92% (Calls)

Puts: -18.45% (Puts)

Prior 7-Day Total 35,299

Calls: 26,992 (76%)

Puts: 8,307 (24%)

Prior 7-Day Average 5,042

Calls: 3,856 (76%)

Puts: 1,186 (24%)

Current vs Prior 7-Day Avg -72.81%

Calls: -81.87%

Puts: -43.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $359.9K

Calls: $219.8K (61%)

Puts: $140.1K (39%)

Prior (07/02) $404.6K

Calls: $291.9K (72%)

Puts: $112.7K (28%)

Current vs Prior -11.06%

Calls: -24.71%

Puts: +24.29%

Prior 7-Day Total $11.23M

Calls: $9.75M (87%)

Puts: $1.47M (13%)

Prior 7-Day Average $1.60M

Calls: $1.39M (87%)

Puts: $210.5K (13%)

Current vs Prior 7-Day Avg -77.56%

Calls: -84.23%

Puts: -33.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.96

Prior (07/02) 0.73

Current vs Prior +31.37%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +106.91%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06) 149,977

Calls: 115,806 (77%)

Puts: 34,171 (23%)

Prior (07/02) 149,170

Calls: 115,348 (77%)

Puts: 33,822 (23%)

Current vs Prior +0.54%

Prior 7-Day Total 944,125

Calls: 730,789 (77%)

Puts: 213,336 (23%)

Prior 7-Day Average 134,875

Calls: 104,398 (77%)

Puts: 30,476 (23%)

Current vs Prior 7-Day Avg +11.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 13.59% | 21.42%13.59% | 21.42%

Prior 14.48% | 21.63%14.48% | 21.63%

Current vs Prior -6.18% | -0.94%-6.16% | -0.95%

Prior 7-Day Avg 15.56% | 22.40%15.56% | 22.40%

Current vs 7-Day Avg -12.67% | -4.37%-12.67% | -4.36%

Prior 7-Day Eod 14.48% | 21.63%-- | --

Current vs 7-Day Eod -6.18% | -0.94%-- | --

Sentiment BULLISHBULLISH

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 11.28% | 9.29%

Calls: 10.01% | 9.23%

Puts: 12.55% | 9.35%

Current vs 7-Day Avg -46.21% | -18.44%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($219.8K). P/C ratio rising 31% - increased hedging/bearish positioning. Call-heavy open interest (115,806 calls vs 34,171 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

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 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 -- of results (avg --%, best --%)

No options available for this category

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 0.79, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	12.70	14.50	$13.60	13.2%	5	0.97	156
$40.00	Jul 17	10.10	11.90	$11.00	16.4%	--	0.95	572
$42.50	Jul 17	8.10	9.10	$8.60	11.6%	4	0.91	2.2K
$45.00	Jul 17	6.00	7.00	$6.50	15.4%	15	0.82	3.8K
$47.50	Jul 17	4.20	4.80	$4.50	13.3%	10	0.71	2.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	8.90	10.20	$9.55	13.6%	--	0.89	24
$55.00	Jul 17	5.40	6.00	$5.70	10.5%	1	0.73	109
$52.50	Jul 17	3.70	4.10	$3.90	10.3%	121	0.59	255

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 771, top 145)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Jul 17	1.70	2.05	$1.88	18.6%	145	0.41	15.0K
$60.00	Jul 17	0.25	0.40	$0.33	45.5%	85	0.11	876
$57.50	Jul 17	0.50	0.80	$0.65	46.2%	82	0.19	11.5K
$50.00	Jul 17	2.80	3.10	$2.95	10.2%	65	0.56	10.2K
$45.00	Jul 17	6.00	7.00	$6.50	15.4%	15	0.82	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Jul 17	3.70	4.10	$3.90	10.3%	121	0.59	255
$50.00	Jul 17	2.25	2.50	$2.38	10.5%	108	0.44	902
$45.00	Jul 17	0.65	0.80	$0.73	20.5%	37	0.18	1.9K
$47.50	Jul 17	1.20	1.45	$1.33	18.8%	30	0.30	517
$40.00	Jul 17	0.10	0.25	$0.18	83.3%	26	0.05	845

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. 11 found (best R:R 24.00, avg 6.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$62.50	$65.00	Jul 17	$0.10	$2.40	$0.10	24.00	$62.60
$57.50	$60.00	Jul 17	$0.32	$2.18	$0.32	6.81	$57.82
$55.00	$57.50	Jul 17	$0.37	$2.13	$0.37	5.76	$55.37
$52.50	$55.00	Jul 17	$0.86	$1.64	$0.86	1.91	$53.36
$50.00	$52.50	Jul 17	$1.07	$1.43	$1.07	1.34	$51.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.50	$40.00	Jul 17	$0.15	$2.35	$0.15	15.67	$42.35
$45.00	$42.50	Jul 17	$0.40	$2.10	$0.40	5.25	$44.60
$47.50	$45.00	Jul 17	$0.60	$1.90	$0.60	3.17	$46.90
$50.00	$47.50	Jul 17	$1.05	$1.45	$1.05	1.38	$48.95
$52.50	$50.00	Jul 17	$1.52	$0.98	$1.52	0.64	$50.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 5.25, avg 1.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$45.00	Jul 17	$2.10	$2.10	$0.40	5.25	$44.60
$45.00	$47.50	Jul 17	$2.00	$2.00	$0.50	4.00	$47.00
$47.50	$50.00	Jul 17	$1.55	$1.55	$0.95	1.63	$49.05
$50.00	$52.50	Jul 17	$1.07	$1.07	$1.43	0.75	$51.07
$52.50	$55.00	Jul 17	$0.86	$0.86	$1.64	0.52	$53.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$60.00	$55.00	Jul 17	$3.85	$3.85	$1.15	3.35	$56.15
$55.00	$52.50	Jul 17	$1.80	$1.80	$0.70	2.57	$53.20
$52.50	$50.00	Jul 17	$1.52	$1.52	$0.98	1.55	$50.98
$50.00	$47.50	Jul 17	$1.05	$1.05	$1.45	0.72	$48.95
$47.50	$45.00	Jul 17	$0.60	$0.60	$1.90	0.32	$46.90

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 10.57% of stock, avg 16.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.00	Jul 17	$2.95	$2.38	$5.33	$44.67	$55.33	10.57%
$52.50	Jul 17	$1.88	$3.90	$5.78	$46.72	$58.28	11.47%
$47.50	Jul 17	$4.50	$1.33	$5.83	$41.67	$53.33	11.57%
$55.00	Jul 17	$1.02	$5.70	$6.72	$48.28	$61.72	13.33%
$45.00	Jul 17	$6.50	$0.73	$7.23	$37.77	$52.23	14.34%
$42.50	Jul 17	$8.60	$0.33	$8.93	$33.57	$51.43	17.71%
$60.00	Jul 17	$0.33	$9.55	$9.88	$50.12	$69.88	19.60%
$40.00	Jul 17	$11.00	$0.18	$11.18	$28.82	$51.18	22.18%
$37.50	Jul 17	$13.60	$0.10	$13.70	$23.80	$51.20	27.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.85% of stock, avg 3.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$62.50	$40.00	Jul 17	$0.25	$0.18	$0.43	$39.57	$62.93
$60.00	$40.00	Jul 17	$0.33	$0.18	$0.51	$39.49	$60.51
$62.50	$42.50	Jul 17	$0.25	$0.33	$0.58	$41.92	$63.08
$60.00	$42.50	Jul 17	$0.33	$0.33	$0.66	$41.84	$60.66
$57.50	$40.00	Jul 17	$0.65	$0.18	$0.83	$39.17	$58.33
$57.50	$42.50	Jul 17	$0.65	$0.33	$0.98	$41.52	$58.48
$62.50	$45.00	Jul 17	$0.25	$0.73	$0.98	$44.02	$63.48
$60.00	$45.00	Jul 17	$0.33	$0.73	$1.06	$43.94	$61.06
$55.00	$40.00	Jul 17	$1.02	$0.18	$1.20	$38.80	$56.20
$55.00	$42.50	Jul 17	$1.02	$0.33	$1.35	$41.15	$56.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 6.14, avg credit $1.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
40/42	45/48	Jul 17	$2.15	$0.35	6.14	$40.35	$47.15
52/55	58/60	Jul 17	$2.12	$0.38	5.58	$52.88	$59.62
55/60	62/65	Jul 17	$3.95	$1.05	3.76	$56.05	$66.45
42/45	48/50	Jul 17	$1.95	$0.55	3.55	$43.05	$49.45
48/50	52/55	Jul 17	$1.91	$0.59	3.24	$48.09	$54.41
52/55	62/65	Jul 17	$1.90	$0.60	3.17	$53.10	$64.40
50/52	55/58	Jul 17	$1.89	$0.61	3.10	$50.61	$56.89
50/52	58/60	Jul 17	$1.84	$0.66	2.79	$50.66	$59.34
40/42	48/50	Jul 17	$1.70	$0.80	2.12	$40.80	$49.20
45/48	50/52	Jul 17	$1.67	$0.83	2.01	$45.83	$51.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$55.00	$57.50	$60.00	Jul 17	$0.05	$2.45	49.00
$42.50	$45.00	$47.50	Jul 17	$0.10	$2.40	24.00
$37.50	$40.00	$42.50	Jul 17	$0.20	$2.30	11.50
$50.00	$52.50	$55.00	Jul 17	$0.21	$2.29	10.90
$57.50	$60.00	$62.50	Jul 17	$0.24	$2.26	9.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.50	$40.00	$42.50	Jul 17	$0.07	$2.43	34.71
$42.50	$45.00	$47.50	Jul 17	$0.20	$2.30	11.50
$40.00	$42.50	$45.00	Jul 17	$0.25	$2.25	9.00
$50.00	$52.50	$55.00	Jul 17	$0.28	$2.22	7.93
$45.00	$47.50	$50.00	Jul 17	$0.45	$2.05	4.56

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 $-1.85, 14 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	-$0.05	$2.45
$52.50	$55.00	1:2	Jul 17	-$0.16	$2.34
$60.00	$62.50	1:2	Jul 17	-$0.17	$2.33
$55.00	$57.50	1:2	Jul 17	-$0.28	$2.22

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	-$0.02	$2.48
$42.50	$40.00	1:2	Jul 17	-$0.03	$2.47
$47.50	$45.00	1:2	Jul 17	-$0.13	$2.37
$50.00	$47.50	1:2	Jul 17	-$0.28	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.37%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$52.50	Jul 17	$1.70	0.41	4.2%	3.37%	7.52%	145	15.0K
$55.00	Jul 17	$0.90	0.28	9.1%	1.79%	10.89%	13	7.3K
$57.50	Jul 17	$0.50	0.19	14.1%	0.99%	15.06%	82	11.5K
$60.00	Jul 17	$0.25	0.11	19.0%	0.50%	19.52%	85	876
$62.50	Jul 17	$0.15	0.08	24.0%	0.30%	24.28%	8	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 699

Total Puts 672

Put/Call Ratio 0.96

Net Difference 27

Prior's Put/Call Breakdown

Total Calls 1,126

Total Puts 824

Put/Call Ratio 0.73

Net Difference 302

Prior 7-Day Put/Call Summary

Total Calls 26,992

Total Puts 8,307

Average Put/Call Ratio 0.46

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