Tour v297
ALK
ALASKA AIR GROUP INC
$49.09 -2.62%
$48.80 (-0.59%)🌙
as of 07/07 06:00 PM
(7/6 18:00) ◀
|
Tuesday, July 7, 2026 (6:00pm)
January 2026
|
▶ (7/8 18:00)
◀ 7/7 18:00 ▶

Option Volume

Detail
ℹ
Current (07/07) 964
Calls: 619 (64%)
Puts: 345 (36%)
Prior (07/06) 1,371
Calls: 699 (51%)
Puts: 672 (49%)
Current vs Prior -29.69%
Calls: -11.44% (Calls)
Puts: -48.66% (Puts)
Prior 7-Day Total 31,680
Calls: 23,366 (74%)
Puts: 8,314 (26%)
Prior 7-Day Average 4,525
Calls: 3,338 (74%)
Puts: 1,187 (26%)
Current vs Prior 7-Day Avg -78.70%
Calls: -81.46%
Puts: -70.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $331.5K
Calls: $248.5K (75%)
Puts: $83.1K (25%)
Prior (07/06) $359.9K
Calls: $219.8K (61%)
Puts: $140.1K (39%)
Current vs Prior -7.88%
Calls: +13.06%
Puts: -40.73%
Prior 7-Day Total $10.00M
Calls: $8.57M (86%)
Puts: $1.43M (14%)
Prior 7-Day Average $1.43M
Calls: $1.22M (86%)
Puts: $204.2K (14%)
Current vs Prior 7-Day Avg -76.78%
Calls: -79.70%
Puts: -59.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.56
Prior (07/06) 0.96
Current vs Prior -42.03%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -3.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 150,203
Calls: 115,760 (77%)
Puts: 34,443 (23%)
Prior (07/06) 149,977
Calls: 115,806 (77%)
Puts: 34,171 (23%)
Current vs Prior +0.15%
Prior 7-Day Total 963,552
Calls: 748,359 (78%)
Puts: 215,193 (22%)
Prior 7-Day Average 137,650
Calls: 106,908 (78%)
Puts: 30,741 (22%)
Current vs Prior 7-Day Avg +9.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.14% | 19.05%10.14% | 19.05%
Prior 13.59% | 21.42%13.59% | 21.42%
Current vs Prior -25.34% | -11.10%-25.34% | -11.10%
Prior 7-Day Avg 15.15% | 22.10%15.15% | 22.10%
Current vs 7-Day Avg -33.02% | -13.80%-33.02% | -13.80%
Prior 7-Day Eod 13.59% | 21.42%-- | --
Current vs 7-Day Eod -25.34% | -11.10%-- | --
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 10.13% | 9.29%
Calls: 8.90% | 9.45%
Puts: 11.35% | 9.13%
Current vs 7-Day Avg -40.07% | -18.43%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($248.5K). Bullish P/C ratio of 0.56. P/C ratio dropping 42% - sentiment shifting bullish. Call-heavy open interest (115,760 calls vs 34,443 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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 8.4%, best 6.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 173.203.50$3.359.0%280.632.6K
$47.50Aug 215.305.80$5.559.0%320.6033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 172.803.00$2.906.9%390.53968
$55.00Aug 218.008.60$8.307.2%--0.6536
$52.50Aug 216.306.80$6.557.6%40.5741
$47.50Jul 171.601.75$1.688.9%150.37543
$50.00Aug 214.805.30$5.059.9%10.4859

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. 12 found (avg delta 0.69, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 178.2010.40$9.3023.7%110.95572
$42.50Jul 176.207.90$7.0524.1%--0.882.2K
$45.00Jul 174.505.90$5.2026.9%670.773.8K
$47.50Jul 173.203.50$3.359.0%280.632.6K
$47.50Aug 215.305.80$5.559.0%320.6033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 175.907.30$6.6021.2%--0.79109
$57.50Aug 219.4011.10$10.2516.6%--0.7119
$52.50Jul 174.405.30$4.8518.6%--0.68328
$55.00Aug 218.008.60$8.307.2%--0.6536
$52.50Aug 216.306.80$6.557.6%40.5741

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 611, top 84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 213.003.40$3.2012.5%840.43324
$50.00Aug 214.004.60$4.3014.0%710.52151
$45.00Jul 174.505.90$5.2026.9%670.773.8K
$52.50Jul 171.101.30$1.2016.7%610.3214.9K
$50.00Jul 171.952.20$2.0812.0%470.4710.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 170.751.00$0.8828.4%610.231.9K
$50.00Jul 172.803.00$2.906.9%390.53968
$45.00Aug 212.502.80$2.6511.3%200.3154
$47.50Jul 171.601.75$1.688.9%150.37543
$40.00Jul 170.050.25$0.15133.3%130.05830

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 14.1%, max 18.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 2178.1%66.7%17.2%237.6K
$52.50Jul 17Aug 2176.0%66.9%13.7%14515.3K
$47.50Jul 17Aug 2175.6%67.9%11.4%602.7K
$50.00Jul 17Aug 2176.4%69.1%10.6%11810.3K
$57.50Jul 17Aug 2173.9%67.2%10.1%2011.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Jul 17Aug 2180.7%67.9%18.9%121.7K
$40.00Jul 17Aug 2180.1%68.0%17.7%151.1K
$55.00Jul 17Aug 2178.1%66.7%17.2%--145
$45.00Jul 17Aug 2177.4%66.6%16.2%811.9K
$52.50Jul 17Aug 2176.0%66.9%13.7%4369

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 7.93, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$57.50Jul 17$0.40$2.10$0.405.25$55.40
$52.50$55.00Jul 17$0.50$2.00$0.504.00$53.00
$55.00$57.50Aug 21$0.57$1.93$0.573.39$55.57
$52.50$55.00Aug 21$0.78$1.72$0.782.21$53.28
$50.00$52.50Jul 17$0.88$1.62$0.881.84$50.88
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$40.00Jul 17$0.28$2.22$0.287.93$42.22
$45.00$42.50Jul 17$0.45$2.05$0.454.56$44.55
$42.50$40.00Aug 21$0.68$1.82$0.682.68$41.82
$47.50$45.00Jul 17$0.80$1.70$0.802.13$46.70
$45.00$42.50Aug 21$0.82$1.68$0.822.05$44.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 9.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$42.50Jul 17$2.25$2.25$0.259.00$42.25
$42.50$45.00Jul 17$1.85$1.85$0.652.85$44.35
$45.00$47.50Jul 17$1.85$1.85$0.652.85$46.85
$47.50$50.00Jul 17$1.27$1.27$1.231.03$48.77
$47.50$50.00Aug 21$1.25$1.25$1.251.00$48.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$50.00Jul 17$1.95$1.95$0.553.55$50.55
$57.50$55.00Aug 21$1.95$1.95$0.553.55$55.55
$55.00$52.50Jul 17$1.75$1.75$0.752.33$53.25
$55.00$52.50Aug 21$1.75$1.75$0.752.33$53.25
$52.50$50.00Aug 21$1.50$1.50$1.001.50$51.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.80, cheapest $1.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 17Aug 21$1.5573.9%67.2%
$55.00Jul 17Aug 21$1.7278.1%66.7%
$52.50Jul 17Aug 21$2.0076.0%66.9%
$47.50Jul 17Aug 21$2.2075.6%67.9%
$50.00Jul 17Aug 21$2.2276.4%69.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$1.0080.1%68.0%
$42.50Jul 17Aug 21$1.4080.7%67.9%
$52.50Jul 17Aug 21$1.7076.0%66.9%
$55.00Jul 17Aug 21$1.7078.1%66.7%
$45.00Jul 17Aug 21$1.7777.4%66.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 10.14% of stock, avg 16.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Jul 17$2.08$2.90$4.98$45.02$54.9810.14%
$47.50Jul 17$3.35$1.68$5.03$42.47$52.5310.25%
$52.50Jul 17$1.20$4.85$6.05$46.45$58.5512.32%
$45.00Jul 17$5.20$0.88$6.08$38.92$51.0812.39%
$55.00Jul 17$0.70$6.60$7.30$47.70$62.3014.87%
$42.50Jul 17$7.05$0.43$7.48$35.02$49.9815.24%
$50.00Aug 21$4.30$5.05$9.35$40.65$59.3519.05%
$47.50Aug 21$5.55$3.85$9.40$38.10$56.9019.15%
$40.00Jul 17$9.30$0.15$9.45$30.55$49.4519.25%
$52.50Aug 21$3.20$6.55$9.75$42.75$62.2519.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.92% of stock, avg 7.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$40.00Jul 17$0.30$0.15$0.45$39.55$57.95
$57.50$42.50Jul 17$0.30$0.43$0.73$41.77$58.23
$55.00$40.00Jul 17$0.70$0.15$0.85$39.15$55.85
$55.00$42.50Jul 17$0.70$0.43$1.13$41.37$56.13
$57.50$45.00Jul 17$0.30$0.88$1.18$43.82$58.68
$52.50$40.00Jul 17$1.20$0.15$1.35$38.65$53.85
$55.00$45.00Jul 17$0.70$0.88$1.58$43.42$56.58
$52.50$42.50Jul 17$1.20$0.43$1.63$40.87$54.13
$57.50$47.50Jul 17$0.30$1.68$1.98$45.52$59.48
$52.50$45.00Jul 17$1.20$0.88$2.08$42.92$54.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 15.67, avg credit $1.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5255/58Jul 17$2.35$0.1515.67$50.15$57.35
45/4850/52Aug 21$2.30$0.2011.50$45.20$52.30
40/4245/48Jul 17$2.13$0.375.76$40.37$47.13
42/4548/50Aug 21$2.07$0.434.81$42.93$49.57
50/5255/58Aug 21$2.07$0.434.81$50.43$57.07
45/4852/55Aug 21$1.98$0.523.81$45.52$54.48
48/5052/55Aug 21$1.98$0.523.81$48.02$54.48
40/4248/50Aug 21$1.93$0.573.39$40.57$49.43
42/4550/52Aug 21$1.92$0.583.31$43.08$51.92
40/4250/52Aug 21$1.78$0.722.47$40.72$51.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Jul 17$0.10$2.4024.00
$47.50$50.00$52.50Aug 21$0.15$2.3515.67
$52.50$55.00$57.50Aug 21$0.21$2.2910.90
$50.00$52.50$55.00Aug 21$0.32$2.186.81
$50.00$52.50$55.00Jul 17$0.38$2.125.58
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Aug 21$0.14$2.3616.86
$40.00$42.50$45.00Jul 17$0.17$2.3313.71
$52.50$55.00$57.50Aug 21$0.20$2.3011.50
$50.00$52.50$55.00Aug 21$0.25$2.259.00
$47.50$50.00$52.50Aug 21$0.30$2.207.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.08, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$55.001:2Jul 17-$0.20$2.30
$50.00$52.501:2Jul 17-$0.32$2.18
$47.50$50.001:2Jul 17-$0.81$1.69
$55.00$57.501:2Aug 21-$1.28$1.22
$45.00$47.501:2Jul 17-$1.50$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$45.001:2Jul 17-$0.08$2.42
$50.00$47.501:2Jul 17-$0.46$2.04
$42.50$40.001:2Aug 21-$0.47$2.03
$52.50$50.001:2Jul 17-$0.95$1.55
$45.00$42.501:2Aug 21-$1.01$1.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 8.15%, avg 3.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Aug 21$4.000.521.9%8.15%10.00%71151
$52.50Aug 21$3.000.437.0%6.11%13.06%84324
$55.00Aug 21$2.300.3512.0%4.69%16.72%1316
$50.00Jul 17$1.950.471.9%3.97%5.83%4710.2K
$57.50Aug 21$1.700.2917.1%3.46%20.59%6190
$52.50Jul 17$1.100.327.0%2.24%9.19%6114.9K
$55.00Jul 17$0.600.2112.0%1.22%13.26%227.3K
$57.50Jul 17$0.100.1117.1%0.20%17.34%1411.5K

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 619
Total Puts 345
Put/Call Ratio 0.56
Net Difference 274

Prior's Put/Call Breakdown

Total Calls 699
Total Puts 672
Put/Call Ratio 0.96
Net Difference 27

Prior 7-Day Put/Call Summary

Total Calls 23,366
Total Puts 8,314
Average Put/Call Ratio 0.58
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All