Tour v308
ALK
ALASKA AIR GROUP INC
$50.14 +5.49%
$50.15 (+0.02%)🌙
as of 07/09 06:00 PM
(7/8 18:00) ◀
|
Thursday, July 9, 2026 (6:00pm)
January 2026
|
▶ (7/10 18:00)
◀ 7/9 18:00 ▶

Option Volume

Detail
ℹ
Current (07/09) 2,378
Calls: 1,925 (81%)
Puts: 453 (19%)
Prior (07/08) 3,523
Calls: 2,505 (71%)
Puts: 1,018 (29%)
Current vs Prior -32.50%
Calls: -23.15% (Calls)
Puts: -55.50% (Puts)
Prior 7-Day Total 23,620
Calls: 15,299 (65%)
Puts: 8,321 (35%)
Prior 7-Day Average 3,374
Calls: 2,185 (65%)
Puts: 1,188 (35%)
Current vs Prior 7-Day Avg -29.53%
Calls: -11.92%
Puts: -61.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $579.5K
Calls: $507.8K (88%)
Puts: $71.7K (12%)
Prior (07/08) $846.5K
Calls: $649.8K (77%)
Puts: $196.7K (23%)
Current vs Prior -31.55%
Calls: -21.86%
Puts: -63.57%
Prior 7-Day Total $7.66M
Calls: $6.20M (81%)
Puts: $1.46M (19%)
Prior 7-Day Average $1.09M
Calls: $885.8K (81%)
Puts: $209.0K (19%)
Current vs Prior 7-Day Avg -47.07%
Calls: -42.67%
Puts: -65.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.24
Prior (07/08) 0.41
Current vs Prior -42.09%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -62.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 152,190
Calls: 117,369 (77%)
Puts: 34,821 (23%)
Prior (07/08) 150,444
Calls: 115,969 (77%)
Puts: 34,475 (23%)
Current vs Prior +1.16%
Prior 7-Day Total 1,039,770
Calls: 803,013 (77%)
Puts: 236,757 (23%)
Prior 7-Day Average 148,538
Calls: 114,716 (77%)
Puts: 33,822 (23%)
Current vs Prior 7-Day Avg +2.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.83% | 21.34%11.83% | 21.34%
Prior 9.53% | 18.41%9.53% | 18.41%
Current vs Prior +24.09% | +15.92%+24.09% | +15.92%
Prior 7-Day Avg 13.33% | 21.10%13.33% | 21.10%
Current vs 7-Day Avg -11.28% | +1.14%-11.27% | +1.14%
Prior 7-Day Eod 9.53% | 18.41%-- | --
Current vs 7-Day Eod +24.09% | +15.92%-- | --
Sentiment BEARISHBEARISH

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 6.07% | 7.58%
Calls: 5.56% | 6.19%
Puts: 6.58% | 8.96%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($507.8K) vs puts ($71.7K). Extreme bullish P/C ratio of 0.24 - heavy call buying (1,925 calls vs 453 puts). P/C ratio dropping 42% - sentiment shifting bullish. Call-heavy open interest (117,369 calls vs 34,821 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 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 1 of results (avg 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 215.806.40$6.109.8%20.63121
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. 13 found (avg delta 0.69, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 177.308.50$7.9015.2%--0.922.2K
$45.00Jul 175.306.00$5.6512.4%70.843.9K
$45.00Aug 217.308.50$7.9015.2%30.723
$47.50Jul 173.404.20$3.8021.1%700.712.6K
$47.50Aug 215.806.40$6.109.8%20.63121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 179.4011.10$10.2516.6%--0.8824
$55.00Jul 175.106.40$5.7522.6%--0.78109
$57.50Aug 218.9010.20$9.5513.6%--0.6719
$52.50Jul 173.304.40$3.8528.6%20.63328
$55.00Aug 217.108.30$7.7015.6%--0.6136

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 1.7K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 171.101.80$1.4548.3%1.1K0.3714.9K
$50.00Jul 171.752.40$2.0831.2%1430.5210.7K
$47.50Jul 173.404.20$3.8021.1%700.712.6K
$57.50Jul 170.300.45$0.3839.5%550.1311.5K
$55.00Jul 170.500.80$0.6546.2%380.217.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 171.902.20$2.0514.6%700.481.0K
$42.50Jul 170.150.35$0.2580.0%500.081.7K
$42.50Aug 211.401.70$1.5519.4%300.2154
$45.00Jul 170.350.65$0.5060.0%210.161.9K
$47.50Jul 170.901.10$1.0020.0%210.29545

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 16.0%, max 43.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 2198.9%68.9%43.5%353.9K
$52.50Jul 17Aug 2183.3%67.8%22.9%1.1K15.4K
$45.00Jul 17Aug 2176.2%65.3%16.7%103.9K
$57.50Jul 17Aug 2180.8%71.4%13.2%6311.7K
$55.00Jul 17Aug 2176.4%68.7%11.3%708.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Jul 17Aug 2183.7%67.8%23.5%801.7K
$52.50Jul 17Aug 2183.3%67.8%22.9%2369
$45.00Jul 17Aug 2176.2%65.3%16.7%322.0K
$55.00Jul 17Aug 2176.4%68.7%11.3%--145
$47.50Jul 17Aug 2169.9%64.5%8.4%24570

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 9.00, avg 2.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$57.50Jul 17$0.27$2.23$0.278.26$55.27
$55.00$57.50Aug 21$0.50$2.00$0.504.00$55.50
$50.00$52.50Jul 17$0.63$1.87$0.632.97$50.63
$57.50$60.00Aug 21$0.68$1.82$0.682.68$58.18
$52.50$55.00Aug 21$0.77$1.73$0.772.25$53.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$42.50Jul 17$0.25$2.25$0.259.00$44.75
$47.50$45.00Jul 17$0.50$2.00$0.504.00$47.00
$45.00$42.50Aug 21$0.68$1.82$0.682.68$44.32
$47.50$45.00Aug 21$0.97$1.53$0.971.58$46.53
$50.00$47.50Jul 17$1.05$1.45$1.051.38$48.95

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 1.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$45.00Jul 17$2.25$2.25$0.259.00$44.75
$45.00$47.50Jul 17$1.85$1.85$0.652.85$46.85
$45.00$47.50Aug 21$1.80$1.80$0.702.57$46.80
$47.50$50.00Jul 17$1.72$1.72$0.782.21$49.22
$47.50$50.00Aug 21$1.40$1.40$1.101.27$48.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$55.00Jul 17$4.50$4.50$0.509.00$55.50
$55.00$52.50Jul 17$1.90$1.90$0.603.17$53.10
$57.50$55.00Aug 21$1.85$1.85$0.652.85$55.65
$52.50$50.00Jul 17$1.80$1.80$0.702.57$50.70
$55.00$52.50Aug 21$1.70$1.70$0.802.13$53.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.03, cheapest $1.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Aug 21$1.2098.9%68.9%
$57.50Jul 17Aug 21$1.9080.8%71.4%
$52.50Jul 17Aug 21$2.1083.3%67.8%
$55.00Jul 17Aug 21$2.1376.4%68.7%
$45.00Jul 17Aug 21$2.2576.2%65.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Jul 17Aug 21$1.3083.7%67.8%
$45.00Jul 17Aug 21$1.7376.2%65.3%
$55.00Jul 17Aug 21$1.9576.4%68.7%
$52.50Jul 17Aug 21$2.1583.3%67.8%
$47.50Jul 17Aug 21$2.2069.9%64.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 8.24% of stock, avg 16.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Jul 17$2.08$2.05$4.13$45.87$54.138.24%
$47.50Jul 17$3.80$1.00$4.80$42.70$52.309.57%
$52.50Jul 17$1.45$3.85$5.30$47.20$57.8010.57%
$45.00Jul 17$5.65$0.50$6.15$38.85$51.1512.27%
$55.00Jul 17$0.65$5.75$6.40$48.60$61.4012.76%
$42.50Jul 17$7.90$0.25$8.15$34.35$50.6516.25%
$47.50Aug 21$6.10$3.20$9.30$38.20$56.8018.55%
$50.00Aug 21$4.70$4.60$9.30$40.70$59.3018.55%
$52.50Aug 21$3.55$6.00$9.55$42.95$62.0519.05%
$45.00Aug 21$7.90$2.23$10.13$34.87$55.1320.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 1.26% of stock, avg 7.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$42.50Jul 17$0.38$0.25$0.63$41.87$58.13
$60.00$42.50Jul 17$0.40$0.25$0.65$41.85$60.65
$57.50$45.00Jul 17$0.38$0.50$0.88$44.12$58.38
$55.00$42.50Jul 17$0.65$0.25$0.90$41.60$55.90
$60.00$45.00Jul 17$0.40$0.50$0.90$44.10$60.90
$55.00$45.00Jul 17$0.65$0.50$1.15$43.85$56.15
$57.50$47.50Jul 17$0.38$1.00$1.38$46.12$58.88
$60.00$47.50Jul 17$0.40$1.00$1.40$46.10$61.40
$55.00$47.50Jul 17$0.65$1.00$1.65$45.85$56.65
$52.50$42.50Jul 17$1.45$0.25$1.70$40.80$54.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 19.83, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5558/60Aug 21$2.38$0.1219.83$52.62$59.88
48/5052/55Aug 21$2.17$0.336.58$47.83$54.67
45/4850/52Aug 21$2.12$0.385.58$45.38$52.12
42/4548/50Aug 21$2.08$0.424.95$42.92$49.58
48/5058/60Aug 21$2.08$0.424.95$47.92$59.58
50/5258/60Aug 21$2.08$0.424.95$50.42$59.58
50/5255/58Jul 17$2.07$0.434.81$50.43$57.07
42/4548/50Jul 17$1.97$0.533.72$43.03$49.47
48/5055/58Aug 21$1.90$0.603.17$48.10$56.90
50/5255/58Aug 21$1.90$0.603.17$50.60$56.90

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
$45.00$47.50$50.00Jul 17$0.13$2.3718.23
$47.50$50.00$52.50Aug 21$0.25$2.259.00
$52.50$55.00$57.50Aug 21$0.27$2.238.26
$55.00$57.50$60.00Jul 17$0.29$2.217.62
$50.00$52.50$55.00Aug 21$0.38$2.125.58
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$52.50$55.00Jul 17$0.10$2.4024.00
$52.50$55.00$57.50Aug 21$0.15$2.3515.67
$42.50$45.00$47.50Jul 17$0.25$2.259.00
$42.50$45.00$47.50Aug 21$0.29$2.217.62
$50.00$52.50$55.00Aug 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. 19 found (best net $-1.25, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$57.501:2Jul 17-$0.11$2.39
$47.50$50.001:2Jul 17-$0.36$2.14
$57.50$60.001:2Jul 17-$0.42$2.08
$50.00$52.501:2Jul 17-$0.82$1.68
$57.50$60.001:2Aug 21-$0.92$1.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Jul 17-$1.25$3.75
$45.00$42.501:2Jul 17$0.00$2.50
$47.50$45.001:2Jul 17$0.00$2.50
$52.50$50.001:2Jul 17-$0.25$2.25
$45.00$42.501:2Aug 21-$0.87$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.18%, avg 3.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 21$3.100.464.7%6.18%10.89%23411
$55.00Aug 21$2.550.389.7%5.09%14.78%321.1K
$57.50Aug 21$1.850.3214.7%3.69%18.37%8182
$60.00Aug 21$1.400.2519.7%2.79%22.46%203.0K
$52.50Jul 17$1.100.374.7%2.19%6.90%1.1K14.9K
$55.00Jul 17$0.500.219.7%1.00%10.69%387.3K
$57.50Jul 17$0.300.1314.7%0.60%15.28%5511.5K

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 1,925
Total Puts 453
Put/Call Ratio 0.24
Net Difference 1,472

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 15,299
Total Puts 8,321
Average Put/Call Ratio 0.62
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