Tour v309
ALK
ALASKA AIR GROUP INC
$49.42 -1.44%
$49.64 (+0.45%)🌙
as of 07/10 06:00 PM
(7/9 18:00) ◀
|
Friday, July 10, 2026 (6:00pm)
January 2026
|
▶ (7/13 18:00)
◀ 7/10 18:00 ▶

Option Volume

Detail
ℹ
Current (07/10) 13,906
Calls: 12,902 (93%)
Puts: 1,004 (7%)
Prior (07/09) 2,378
Calls: 1,925 (81%)
Puts: 453 (19%)
Current vs Prior +484.78%
Calls: +570.23% (Calls)
Puts: +121.63% (Puts)
Prior 7-Day Total 18,593
Calls: 11,285 (61%)
Puts: 7,308 (39%)
Prior 7-Day Average 2,656
Calls: 1,612 (61%)
Puts: 1,044 (39%)
Current vs Prior 7-Day Avg +423.54%
Calls: +700.30%
Puts: -3.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $822.8K
Calls: $598.3K (73%)
Puts: $224.5K (27%)
Prior (07/09) $579.5K
Calls: $507.8K (88%)
Puts: $71.7K (12%)
Current vs Prior +41.99%
Calls: +17.83%
Puts: +213.24%
Prior 7-Day Total $6.18M
Calls: $5.00M (81%)
Puts: $1.18M (19%)
Prior 7-Day Average $882.6K
Calls: $714.5K (81%)
Puts: $168.1K (19%)
Current vs Prior 7-Day Avg -6.78%
Calls: -16.26%
Puts: +33.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.08
Prior (07/09) 0.24
Current vs Prior -66.93%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -87.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 153,337
Calls: 118,310 (77%)
Puts: 35,027 (23%)
Prior (07/09) 152,190
Calls: 117,369 (77%)
Puts: 34,821 (23%)
Current vs Prior +0.75%
Prior 7-Day Total 1,048,679
Calls: 810,230 (77%)
Puts: 238,449 (23%)
Prior 7-Day Average 149,811
Calls: 115,747 (77%)
Puts: 34,064 (23%)
Current vs Prior 7-Day Avg +2.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.65% | 17.40%7.65% | 17.40%
Prior 11.83% | 21.34%11.83% | 21.34%
Current vs Prior -35.33% | -18.46%-35.33% | -18.45%
Prior 7-Day Avg 12.81% | 20.89%12.80% | 20.89%
Current vs 7-Day Avg -40.27% | -16.69%-40.27% | -16.69%
Prior 7-Day Eod 11.83% | 21.34%-- | --
Current vs 7-Day Eod -35.33% | -18.46%-- | --
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 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

Moderately bullish flow with 73% call dollar volume ($598.3K). Unusually high activity with volume up 485% vs prior - elevated interest. Volume explosion - 424% above 7-day average (13,906 vs avg 2,656). Extreme bullish P/C ratio of 0.08 - heavy call buying (12,902 calls vs 1,004 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 4 of results (avg 7.2%, best 6.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 2110.3011.10$10.707.5%10.855
$45.00Aug 216.707.30$7.008.6%10.706
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 219.209.80$9.506.3%--0.7119
$55.00Aug 217.307.80$7.556.6%--0.6536

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.851.00$0.9316.1%110.15308

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.72, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 179.1010.20$9.6511.4%30.96578
$42.50Jul 176.707.90$7.3016.4%20.932.2K
$40.00Aug 2110.3011.10$10.707.5%10.855
$45.00Jul 174.605.60$5.1019.6%140.833.9K
$45.00Aug 216.707.30$7.008.6%10.706
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.906.80$5.8532.5%10.85109
$52.50Jul 173.104.30$3.7032.4%--0.73328
$57.50Aug 219.209.80$9.506.3%--0.7119
$55.00Aug 217.307.80$7.556.6%--0.6536
$52.50Aug 215.606.20$5.9010.2%--0.5641

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 13.3K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 170.050.40$0.23152.2%11.0K0.0911.5K
$52.50Jul 170.550.90$0.7347.9%1.2K0.2715.9K
$50.00Jul 171.351.90$1.6333.7%4180.4710.7K
$50.00Aug 213.704.50$4.1019.5%270.52205
$45.00Jul 174.605.60$5.1019.6%140.833.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 170.300.65$0.4872.9%2950.171.9K
$47.50Jul 170.701.20$0.9552.6%1710.31544
$50.00Jul 171.852.45$2.1527.9%900.531.1K
$42.50Jul 170.100.25$0.1883.3%190.071.7K
$45.00Aug 211.952.50$2.2324.7%150.2995

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 15.0%, max 36.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 2190.3%66.2%36.5%4583
$57.50Jul 17Aug 2179.6%65.9%20.8%11.0K11.7K
$45.00Jul 17Aug 2174.8%63.6%17.6%153.9K
$50.00Jul 17Aug 2169.3%65.6%5.6%44510.9K
$55.00Jul 17Aug 2169.0%65.7%4.9%188.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 2190.3%66.2%36.5%151.2K
$42.50Jul 17Aug 2177.8%63.9%21.8%271.7K
$45.00Jul 17Aug 2174.8%63.6%17.6%3102.0K
$50.00Jul 17Aug 2169.3%65.6%5.6%1021.1K
$55.00Jul 17Aug 2169.0%65.7%4.9%1145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 24.00, avg 3.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$57.50Jul 17$0.10$2.40$0.1024.00$55.10
$52.50$55.00Jul 17$0.40$2.10$0.405.25$52.90
$55.00$57.50Aug 21$0.60$1.90$0.603.17$55.60
$50.00$52.50Aug 21$0.85$1.65$0.851.94$50.85
$50.00$52.50Jul 17$0.90$1.60$0.901.78$50.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$42.50Jul 17$0.30$2.20$0.307.33$44.70
$47.50$45.00Jul 17$0.47$2.03$0.474.32$47.03
$42.50$40.00Aug 21$0.50$2.00$0.504.00$42.00
$45.00$42.50Aug 21$0.80$1.70$0.802.12$44.20
$47.50$45.00Aug 21$1.02$1.48$1.021.45$46.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 15.67, avg 2.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$42.50Jul 17$2.35$2.35$0.1515.67$42.35
$42.50$45.00Jul 17$2.20$2.20$0.307.33$44.70
$45.00$47.50Jul 17$1.95$1.95$0.553.55$46.95
$40.00$45.00Aug 21$3.70$3.70$1.302.85$43.70
$45.00$47.50Aug 21$1.55$1.55$0.951.63$46.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$52.50Jul 17$2.15$2.15$0.356.14$52.85
$57.50$55.00Aug 21$1.95$1.95$0.553.55$55.55
$55.00$52.50Aug 21$1.65$1.65$0.851.94$53.35
$52.50$50.00Jul 17$1.55$1.55$0.951.63$50.95
$52.50$50.00Aug 21$1.40$1.40$1.101.27$51.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.87, cheapest $0.83)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$1.0590.3%66.2%
$57.50Jul 17Aug 21$1.5279.6%65.9%
$45.00Jul 17Aug 21$1.9074.8%63.6%
$55.00Jul 17Aug 21$2.0269.0%65.7%
$47.50Jul 17Aug 21$2.3065.8%63.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$0.8390.3%66.2%
$42.50Jul 17Aug 21$1.2577.8%63.9%
$55.00Jul 17Aug 21$1.7069.0%65.7%
$45.00Jul 17Aug 21$1.7574.8%63.6%
$52.50Jul 17Aug 21$2.2066.8%67.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 7.65% of stock, avg 15.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Jul 17$1.63$2.15$3.78$46.22$53.787.65%
$47.50Jul 17$3.15$0.95$4.10$43.40$51.608.30%
$52.50Jul 17$0.73$3.70$4.43$48.07$56.938.96%
$45.00Jul 17$5.10$0.48$5.58$39.42$50.5811.29%
$55.00Jul 17$0.33$5.85$6.18$48.82$61.1812.51%
$42.50Jul 17$7.30$0.18$7.48$35.02$49.9815.14%
$50.00Aug 21$4.10$4.50$8.60$41.40$58.6017.40%
$47.50Aug 21$5.45$3.25$8.70$38.80$56.2017.60%
$52.50Aug 21$3.25$5.90$9.15$43.35$61.6518.51%
$45.00Aug 21$7.00$2.23$9.23$35.77$54.2318.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.83% of stock, avg 6.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$42.50Jul 17$0.23$0.18$0.41$42.09$57.91
$55.00$42.50Jul 17$0.33$0.18$0.51$41.99$55.51
$57.50$45.00Jul 17$0.23$0.48$0.71$44.29$58.21
$55.00$45.00Jul 17$0.33$0.48$0.81$44.19$55.81
$52.50$42.50Jul 17$0.73$0.18$0.91$41.59$53.41
$57.50$47.50Jul 17$0.23$0.95$1.18$46.32$58.68
$52.50$45.00Jul 17$0.73$0.48$1.21$43.79$53.71
$55.00$47.50Jul 17$0.33$0.95$1.28$46.22$56.28
$52.50$47.50Jul 17$0.73$0.95$1.68$45.82$54.18
$50.00$42.50Jul 17$1.63$0.18$1.81$40.69$51.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 6.14, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4548/50Aug 21$2.15$0.356.14$42.85$49.65
48/5052/55Aug 21$2.15$0.356.14$47.85$54.65
40/4245/48Aug 21$2.05$0.454.56$40.45$47.05
50/5255/58Aug 21$2.00$0.504.00$50.50$57.00
45/4852/55Aug 21$1.92$0.583.31$45.58$54.42
45/4850/52Aug 21$1.87$0.632.97$45.63$51.87
40/4248/50Aug 21$1.85$0.652.85$40.65$49.35
48/5055/58Aug 21$1.85$0.652.85$48.15$56.85
42/4548/50Jul 17$1.82$0.682.68$43.18$49.32
42/4552/55Aug 21$1.70$0.802.12$43.30$54.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 15.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Jul 17$0.15$2.3515.67
$45.00$47.50$50.00Aug 21$0.20$2.3011.50
$42.50$45.00$47.50Jul 17$0.25$2.259.00
$52.50$55.00$57.50Jul 17$0.30$2.207.33
$52.50$55.00$57.50Aug 21$0.30$2.207.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$47.50$50.00$52.50Aug 21$0.15$2.3515.67
$42.50$45.00$47.50Jul 17$0.17$2.3313.71
$40.00$42.50$45.00Jul 17$0.22$2.2810.36
$42.50$45.00$47.50Aug 21$0.22$2.2810.36
$45.00$47.50$50.00Aug 21$0.23$2.279.87

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 $-0.01, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$50.001:2Jul 17-$0.11$2.39
$55.00$57.501:2Jul 17-$0.13$2.37
$40.00$45.001:2Aug 21-$3.30$1.70
$55.00$57.501:2Aug 21-$1.15$1.35
$45.00$47.501:2Jul 17-$1.20$1.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$45.001:2Jul 17-$0.01$2.49
$42.50$40.001:2Jul 17-$0.02$2.48
$42.50$40.001:2Aug 21-$0.43$2.07
$52.50$50.001:2Jul 17-$0.60$1.90
$45.00$42.501:2Aug 21-$0.63$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 7.49%, avg 3.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Aug 21$3.700.521.2%7.49%8.66%27205
$52.50Aug 21$3.000.446.2%6.07%12.30%1417
$55.00Aug 21$2.200.3511.3%4.45%15.74%111.1K
$57.50Aug 21$1.450.2816.4%2.93%19.28%7184
$50.00Jul 17$1.350.471.2%2.73%3.91%41810.7K
$52.50Jul 17$0.550.276.2%1.11%7.35%1.2K15.9K
$55.00Jul 17$0.250.1411.3%0.51%11.80%77.3K

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 12,902
Total Puts 1,004
Put/Call Ratio 0.08
Net Difference 11,898

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 11,285
Total Puts 7,308
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