Tour v303
ALK
ALASKA AIR GROUP INC
$47.53 -3.18%
$47.01 (-1.09%)🌙
as of 07/08 06:00 PM
(7/7 18:00) ◀
|
Wednesday, July 8, 2026 (6:00pm)
January 2026
|
▶ (7/9 18:00)
◀ 7/8 18:00 ▶

Option Volume

Detail
ℹ
Current (07/08) 3,523
Calls: 2,505 (71%)
Puts: 1,018 (29%)
Prior (07/07) 964
Calls: 619 (64%)
Puts: 345 (36%)
Current vs Prior +265.46%
Calls: +304.68% (Calls)
Puts: +195.07% (Puts)
Prior 7-Day Total 21,853
Calls: 13,897 (64%)
Puts: 7,956 (36%)
Prior 7-Day Average 3,121
Calls: 1,985 (64%)
Puts: 1,136 (36%)
Current vs Prior 7-Day Avg +12.85%
Calls: +26.18%
Puts: -10.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $846.5K
Calls: $649.8K (77%)
Puts: $196.7K (23%)
Prior (07/07) $331.5K
Calls: $248.5K (75%)
Puts: $83.1K (25%)
Current vs Prior +155.33%
Calls: +161.52%
Puts: +136.82%
Prior 7-Day Total $7.23M
Calls: $5.90M (82%)
Puts: $1.34M (18%)
Prior 7-Day Average $1.03M
Calls: $842.5K (82%)
Puts: $190.9K (18%)
Current vs Prior 7-Day Avg -18.09%
Calls: -22.87%
Puts: +3.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.41
Prior (07/07) 0.56
Current vs Prior -27.09%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -37.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 150,444
Calls: 115,969 (77%)
Puts: 34,475 (23%)
Prior (07/07) 150,203
Calls: 115,760 (77%)
Puts: 34,443 (23%)
Current vs Prior +0.16%
Prior 7-Day Total 1,031,785
Calls: 796,578 (77%)
Puts: 235,207 (23%)
Prior 7-Day Average 147,397
Calls: 113,796 (77%)
Puts: 33,601 (23%)
Current vs Prior 7-Day Avg +2.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.53% | 18.41%9.53% | 18.41%
Prior 10.14% | 19.05%10.14% | 19.05%
Current vs Prior -6.05% | -3.35%-6.05% | -3.35%
Prior 7-Day Avg 14.18% | 21.53%14.18% | 21.53%
Current vs 7-Day Avg -32.80% | -14.51%-32.80% | -14.51%
Prior 7-Day Eod 10.14% | 19.05%-- | --
Current vs 7-Day Eod -6.05% | -3.35%-- | --
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 9.12% | 9.32%
Calls: 8.34% | 8.91%
Puts: 9.91% | 9.72%
Current vs 7-Day Avg -33.47% | -18.66%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($649.8K) vs puts ($196.7K). Massive premium surge with dollar volume up 155% vs prior. Unusually high activity with volume up 265% vs prior - elevated interest. Extreme bullish P/C ratio of 0.41 - heavy call buying (2,505 calls vs 1,018 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 7.0%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 173.603.80$3.705.4%1650.693.8K
$52.50Aug 212.502.65$2.585.8%160.38404
$47.50Jul 172.202.35$2.286.6%580.522.6K
$50.00Aug 213.303.60$3.458.7%100.46197
$47.50Aug 214.304.70$4.508.9%570.5565
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 218.909.30$9.104.4%--0.7036
$52.50Aug 217.007.50$7.256.9%--0.6241
$47.50Aug 214.104.40$4.257.1%40.4527
$50.00Aug 215.405.80$5.607.1%90.5460
$47.50Jul 172.152.35$2.258.9%270.48543

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 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 176.908.20$7.5517.2%--0.91583
$42.50Jul 175.106.00$5.5516.2%20.822.2K
$45.00Jul 173.603.80$3.705.4%1650.693.8K
$45.00Aug 215.506.10$5.8010.3%20.641
$47.50Aug 214.304.70$4.508.9%570.5565
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 177.508.80$8.1516.0%--0.86109
$52.50Jul 175.306.60$5.9521.8%30.77328
$55.00Aug 218.909.30$9.104.4%--0.7036
$50.00Jul 173.604.10$3.8513.0%150.64993
$52.50Aug 217.007.50$7.256.9%--0.6241

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 2.3K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.701.95$1.8313.7%1.1K0.30315
$50.00Jul 171.201.45$1.3318.8%5330.3610.2K
$45.00Jul 173.603.80$3.705.4%1650.693.8K
$47.50Jul 172.202.35$2.286.6%580.522.6K
$47.50Aug 214.304.70$4.508.9%570.5565
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 170.500.70$0.6033.3%710.171.7K
$40.00Jul 170.200.30$0.2540.0%470.08842
$45.00Jul 171.051.35$1.2025.0%330.311.9K
$47.50Jul 172.152.35$2.258.9%270.48543
$40.00Aug 211.301.75$1.5329.4%220.20283

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 18.3%, max 26.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 2183.0%65.5%26.6%1.1K7.6K
$52.50Jul 17Aug 2179.1%67.2%17.6%5915.3K
$47.50Jul 17Aug 2175.7%65.1%16.3%1152.7K
$45.00Jul 17Aug 2177.2%66.6%16.0%1673.8K
$50.00Jul 17Aug 2178.2%68.0%15.0%54310.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 2183.0%65.5%26.6%--145
$42.50Jul 17Aug 2181.2%68.1%19.3%921.7K
$52.50Jul 17Aug 2179.1%67.2%17.6%3369
$40.00Jul 17Aug 2183.4%71.0%17.4%691.1K
$47.50Jul 17Aug 2175.7%65.1%16.3%31570

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 7.33, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$55.00Jul 17$0.30$2.20$0.307.33$52.80
$50.00$52.50Jul 17$0.60$1.90$0.603.17$50.60
$52.50$55.00Aug 21$0.75$1.75$0.752.33$53.25
$50.00$52.50Aug 21$0.87$1.63$0.871.87$50.87
$47.50$50.00Jul 17$0.95$1.55$0.951.63$48.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$40.00Jul 17$0.35$2.15$0.356.14$42.15
$45.00$42.50Jul 17$0.60$1.90$0.603.17$44.40
$42.50$40.00Aug 21$0.64$1.86$0.642.91$41.86
$45.00$42.50Aug 21$0.93$1.57$0.931.69$44.07
$47.50$45.00Jul 17$1.05$1.45$1.051.38$46.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 7.33, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$42.50Jul 17$2.00$2.00$0.504.00$42.00
$42.50$45.00Jul 17$1.85$1.85$0.652.85$44.35
$45.00$47.50Jul 17$1.42$1.42$1.081.31$46.42
$45.00$47.50Aug 21$1.30$1.30$1.201.08$46.30
$47.50$50.00Aug 21$1.05$1.05$1.450.72$48.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$52.50Jul 17$2.20$2.20$0.307.33$52.80
$52.50$50.00Jul 17$2.10$2.10$0.405.25$50.40
$55.00$52.50Aug 21$1.85$1.85$0.652.85$53.15
$52.50$50.00Aug 21$1.65$1.65$0.851.94$50.85
$50.00$47.50Jul 17$1.60$1.60$0.901.78$48.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.70, cheapest $0.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$1.4083.0%65.5%
$52.50Jul 17Aug 21$1.8579.1%67.2%
$45.00Jul 17Aug 21$2.1077.2%66.6%
$50.00Jul 17Aug 21$2.1278.2%68.0%
$47.50Jul 17Aug 21$2.2275.7%65.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$0.9583.0%65.5%
$40.00Jul 17Aug 21$1.2883.4%71.0%
$52.50Jul 17Aug 21$1.3079.1%67.2%
$42.50Jul 17Aug 21$1.5781.2%68.1%
$50.00Jul 17Aug 21$1.7578.2%68.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 9.53% of stock, avg 16.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Jul 17$2.28$2.25$4.53$42.97$52.039.53%
$45.00Jul 17$3.70$1.20$4.90$40.10$49.9010.31%
$50.00Jul 17$1.33$3.85$5.18$44.82$55.1810.90%
$42.50Jul 17$5.55$0.60$6.15$36.35$48.6512.94%
$52.50Jul 17$0.73$5.95$6.68$45.82$59.1814.05%
$40.00Jul 17$7.55$0.25$7.80$32.20$47.8016.41%
$55.00Jul 17$0.43$8.15$8.58$46.42$63.5818.05%
$47.50Aug 21$4.50$4.25$8.75$38.75$56.2518.41%
$45.00Aug 21$5.80$3.10$8.90$36.10$53.9018.73%
$50.00Aug 21$3.45$5.60$9.05$40.95$59.0519.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.43% of stock, avg 7.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$40.00Jul 17$0.43$0.25$0.68$39.32$55.68
$52.50$40.00Jul 17$0.73$0.25$0.98$39.02$53.48
$55.00$42.50Jul 17$0.43$0.60$1.03$41.47$56.03
$52.50$42.50Jul 17$0.73$0.60$1.33$41.17$53.83
$50.00$40.00Jul 17$1.33$0.25$1.58$38.42$51.58
$55.00$45.00Jul 17$0.43$1.20$1.63$43.37$56.63
$50.00$42.50Jul 17$1.33$0.60$1.93$40.57$51.93
$52.50$45.00Jul 17$0.73$1.20$1.93$43.07$54.43
$50.00$45.00Jul 17$1.33$1.20$2.53$42.47$52.53
$55.00$47.50Jul 17$0.43$2.25$2.68$44.82$57.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 5.25, avg credit $1.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5052/55Aug 21$2.10$0.405.25$47.90$54.60
45/4850/52Aug 21$2.02$0.484.21$45.48$52.02
42/4548/50Aug 21$1.98$0.523.81$43.02$49.48
40/4245/48Aug 21$1.94$0.563.46$40.56$46.94
48/5052/55Jul 17$1.90$0.603.17$48.10$54.40
45/4852/55Aug 21$1.90$0.603.17$45.60$54.40
42/4550/52Aug 21$1.80$0.702.57$43.20$51.80
40/4245/48Jul 17$1.77$0.732.42$40.73$46.77
40/4248/50Aug 21$1.69$0.812.09$40.81$49.19
42/4552/55Aug 21$1.68$0.822.05$43.32$54.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$52.50$55.00Aug 21$0.12$2.3819.83
$40.00$42.50$45.00Jul 17$0.15$2.3515.67
$47.50$50.00$52.50Aug 21$0.18$2.3212.89
$45.00$47.50$50.00Aug 21$0.25$2.259.00
$50.00$52.50$55.00Jul 17$0.30$2.207.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$52.50$55.00Jul 17$0.10$2.4024.00
$45.00$47.50$50.00Aug 21$0.20$2.3011.50
$50.00$52.50$55.00Aug 21$0.20$2.3011.50
$42.50$45.00$47.50Aug 21$0.22$2.2810.36
$40.00$42.50$45.00Jul 17$0.25$2.259.00

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 $--, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$52.501:2Jul 17-$0.13$2.37
$52.50$55.001:2Jul 17-$0.13$2.37
$47.50$50.001:2Jul 17-$0.38$2.12
$45.00$47.501:2Jul 17-$0.86$1.64
$52.50$55.001:2Aug 21-$1.08$1.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$42.501:2Jul 17$0.00$2.50
$47.50$45.001:2Jul 17-$0.15$2.35
$50.00$47.501:2Jul 17-$0.65$1.85
$42.50$40.001:2Aug 21-$0.89$1.61
$45.00$42.501:2Aug 21-$1.24$1.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.94%, avg 3.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Aug 21$3.300.465.2%6.94%12.14%10197
$52.50Aug 21$2.500.3810.5%5.26%15.72%16404
$55.00Aug 21$1.700.3015.7%3.58%19.29%1.1K315
$50.00Jul 17$1.200.365.2%2.52%7.72%53310.2K
$52.50Jul 17$0.600.2310.5%1.26%11.72%4314.9K
$55.00Jul 17$0.300.1415.7%0.63%16.35%267.3K

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 2,505
Total Puts 1,018
Put/Call Ratio 0.41
Net Difference 1,487

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 13,897
Total Puts 7,956
Average Put/Call Ratio 0.65
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