Tour v325
ALK
ALASKA AIR GROUP INC
$46.80 -5.30%
(7/10 18:00) ◀
|
Monday, July 13, 2026 (6:00pm)
January 2026
|
▶ (7/14 18:02)
◀ 7/13 18:00 ▶

Option Volume

Detail
ℹ
Current (07/13) 33,836
Calls: 32,599 (96%)
Puts: 1,237 (4%)
Prior (07/10) 13,906
Calls: 12,902 (93%)
Puts: 1,004 (7%)
Current vs Prior +143.32%
Calls: +152.67% (Calls)
Puts: +23.21% (Puts)
Prior 7-Day Total 25,460
Calls: 20,743 (81%)
Puts: 4,717 (19%)
Prior 7-Day Average 3,637
Calls: 2,963 (81%)
Puts: 673 (19%)
Current vs Prior 7-Day Avg +830.29%
Calls: +1000.10%
Puts: +83.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $2.86M
Calls: $2.29M (80%)
Puts: $567.6K (20%)
Prior (07/10) $822.8K
Calls: $598.3K (73%)
Puts: $224.5K (27%)
Current vs Prior +247.57%
Calls: +283.09%
Puts: +152.87%
Prior 7-Day Total $3.93M
Calls: $3.04M (77%)
Puts: $890.8K (23%)
Prior 7-Day Average $561.7K
Calls: $434.4K (77%)
Puts: $127.3K (23%)
Current vs Prior 7-Day Avg +409.11%
Calls: +427.59%
Puts: +346.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.04
Prior (07/10) 0.08
Current vs Prior -51.24%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -92.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 146,442
Calls: 111,201 (76%)
Puts: 35,241 (24%)
Prior (07/10) 153,337
Calls: 118,310 (77%)
Puts: 35,027 (23%)
Current vs Prior -4.50%
Prior 7-Day Total 1,052,824
Calls: 813,139 (77%)
Puts: 239,685 (23%)
Prior 7-Day Average 150,403
Calls: 116,162 (77%)
Puts: 34,240 (23%)
Current vs Prior 7-Day Avg -2.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.05% | 16.67%6.05% | 16.67%
Prior 7.65% | 17.40%7.65% | 17.40%
Current vs Prior -20.94% | -4.22%-20.94% | -4.22%
Prior 7-Day Avg 11.74% | 20.24%11.74% | 20.24%
Current vs 7-Day Avg -48.47% | -17.66%-48.47% | -17.66%
Prior 7-Day Eod 7.65% | 17.40%7.65% | 17.40%
Current vs 7-Day Eod -20.94% | -4.22%-20.94% | -4.22%
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

Strong bullish conviction with 80% of dollar volume in calls ($2.29M) vs puts ($567.6K). Massive premium surge with dollar volume up 248% vs prior. Dollar volume significantly above 7-day average (409% higher). Unusually high activity with volume up 143% vs prior - elevated interest.

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 7.7%, best 5.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 179.109.60$9.355.3%51.00143
$40.00Jul 176.507.00$6.757.4%130.92578
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 212.753.00$2.888.7%130.39107
$52.50Aug 217.107.80$7.459.4%--0.6841

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. 15 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 179.109.60$9.355.3%51.00143
$40.00Jul 176.507.00$6.757.4%130.92578
$37.50Aug 219.8011.10$10.4512.4%--0.8618
$42.50Jul 174.004.90$4.4520.2%1.0K0.852.2K
$40.00Aug 217.809.30$8.5517.5%10.806
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 177.108.60$7.8519.1%50.97109
$52.50Jul 174.606.10$5.3528.0%10.93328
$50.00Jul 172.654.00$3.3340.5%610.811.1K
$55.00Aug 218.609.70$9.1512.0%--0.7536
$52.50Aug 217.107.80$7.459.4%--0.6841

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 33.3K, top 16.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 170.050.15$0.10100.0%16.1K0.0715.1K
$50.00Jul 170.250.40$0.3345.5%8.7K0.1810.8K
$45.00Jul 172.302.75$2.5317.8%3.9K0.713.9K
$47.50Jul 170.901.20$1.0528.6%2.6K0.432.6K
$42.50Jul 174.004.90$4.4520.2%1.0K0.852.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 171.651.90$1.7814.0%5090.57508
$45.00Jul 170.550.80$0.6836.8%1790.291.8K
$50.00Jul 172.654.00$3.3340.5%610.811.1K
$40.00Aug 211.151.30$1.2312.2%260.20314
$40.00Jul 170.050.30$0.18138.9%250.07878

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 28.8%, max 67.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 21107.3%64.2%67.1%14584
$37.50Jul 17Aug 2199.6%67.3%48.0%5161
$55.00Jul 17Aug 2183.1%64.8%28.3%888.4K
$45.00Jul 17Aug 2172.7%60.9%19.4%3.9K3.9K
$52.50Jul 17Aug 2172.7%63.5%14.5%16.1K15.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 21107.3%64.2%67.1%511.2K
$37.50Jul 17Aug 2199.6%67.3%48.0%16950
$42.50Jul 17Aug 2191.7%62.5%46.8%271.7K
$55.00Jul 17Aug 2183.1%64.8%28.3%5145
$45.00Jul 17Aug 2172.7%60.9%19.4%1921.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 15.67, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$52.50Jul 17$0.23$2.27$0.239.87$50.23
$52.50$55.00Aug 21$0.47$2.03$0.474.32$52.97
$47.50$50.00Jul 17$0.72$1.78$0.722.47$48.22
$50.00$52.50Aug 21$0.85$1.65$0.851.94$50.85
$47.50$50.00Aug 21$0.90$1.60$0.901.78$48.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$37.50Jul 17$0.15$2.35$0.1515.67$39.85
$42.50$40.00Jul 17$0.17$2.33$0.1713.71$42.33
$45.00$42.50Jul 17$0.33$2.17$0.336.58$44.67
$40.00$37.50Aug 21$0.45$2.05$0.454.56$39.55
$42.50$40.00Aug 21$0.69$1.81$0.692.62$41.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 11.50, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$42.50Jul 17$2.30$2.30$0.2011.50$42.30
$42.50$45.00Jul 17$1.92$1.92$0.583.31$44.42
$37.50$40.00Aug 21$1.90$1.90$0.603.17$39.40
$40.00$45.00Aug 21$3.60$3.60$1.402.57$43.60
$45.00$47.50Jul 17$1.48$1.48$1.021.45$46.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$50.00Jul 17$2.02$2.02$0.484.21$50.48
$52.50$50.00Aug 21$1.80$1.80$0.702.57$50.70
$55.00$52.50Aug 21$1.70$1.70$0.802.13$53.30
$50.00$47.50Jul 17$1.55$1.55$0.951.63$48.45
$50.00$47.50Aug 21$1.40$1.40$1.101.27$48.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.79, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 17Aug 21$1.1099.6%67.3%
$55.00Jul 17Aug 21$1.2883.1%64.8%
$52.50Jul 17Aug 21$1.7072.7%63.5%
$40.00Jul 17Aug 21$1.80107.3%64.2%
$50.00Jul 17Aug 21$2.3269.1%65.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 17Aug 21$0.7599.6%67.3%
$40.00Jul 17Aug 21$1.05107.3%64.2%
$55.00Jul 17Aug 21$1.3083.1%64.8%
$42.50Jul 17Aug 21$1.5791.7%62.5%
$52.50Jul 17Aug 21$2.1072.7%63.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 6.05% of stock, avg 15.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Jul 17$1.05$1.78$2.83$44.67$50.336.05%
$45.00Jul 17$2.53$0.68$3.21$41.79$48.216.86%
$50.00Jul 17$0.33$3.33$3.66$46.34$53.667.82%
$42.50Jul 17$4.45$0.35$4.80$37.70$47.3010.26%
$52.50Jul 17$0.10$5.35$5.45$47.05$57.9511.65%
$40.00Jul 17$6.75$0.18$6.93$33.07$46.9314.81%
$47.50Aug 21$3.55$4.25$7.80$39.70$55.3016.67%
$45.00Aug 21$4.95$2.88$7.83$37.17$52.8316.73%
$55.00Jul 17$0.05$7.85$7.90$47.10$62.9016.88%
$50.00Aug 21$2.65$5.65$8.30$41.70$58.3017.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.60% of stock, avg 6.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$40.00Jul 17$0.10$0.18$0.28$39.72$52.78
$52.50$42.50Jul 17$0.10$0.35$0.45$42.05$52.95
$50.00$40.00Jul 17$0.33$0.18$0.51$39.49$50.51
$50.00$42.50Jul 17$0.33$0.35$0.68$41.82$50.68
$52.50$45.00Jul 17$0.10$0.68$0.78$44.22$53.28
$50.00$45.00Jul 17$0.33$0.68$1.01$43.99$51.01
$47.50$40.00Jul 17$1.05$0.18$1.23$38.77$48.73
$47.50$42.50Jul 17$1.05$0.35$1.40$41.10$48.90
$47.50$45.00Jul 17$1.05$0.68$1.73$43.27$49.23
$55.00$37.50Aug 21$1.33$0.78$2.11$35.39$57.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 7.93, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4850/52Aug 21$2.22$0.287.93$45.28$52.22
40/4245/48Aug 21$2.09$0.415.10$40.41$47.09
38/4042/45Jul 17$2.07$0.434.81$37.93$44.57
48/5052/55Aug 21$1.87$0.632.97$48.13$54.37
42/4548/50Aug 21$1.86$0.642.91$43.14$49.36
38/4045/48Aug 21$1.85$0.652.85$38.15$46.85
45/4852/55Aug 21$1.84$0.662.79$45.66$54.34
42/4550/52Aug 21$1.81$0.692.62$43.19$51.81
40/4245/48Jul 17$1.65$0.851.94$40.85$46.65
38/4045/48Jul 17$1.63$0.871.87$38.37$46.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 14.62, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$52.50$55.00Jul 17$0.18$2.3212.89
$37.50$40.00$42.50Jul 17$0.30$2.207.33
$40.00$42.50$45.00Jul 17$0.38$2.125.58
$50.00$52.50$55.00Aug 21$0.38$2.125.58
$42.50$45.00$47.50Jul 17$0.44$2.064.68
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Jul 17$0.16$2.3414.62
$37.50$40.00$42.50Aug 21$0.24$2.269.42
$40.00$42.50$45.00Aug 21$0.27$2.238.26
$47.50$50.00$52.50Aug 21$0.40$2.105.25
$42.50$45.00$47.50Aug 21$0.41$2.095.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-1.35, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Aug 21-$1.35$3.65
$52.50$55.001:2Jul 17$0.00$2.50
$42.50$45.001:2Jul 17-$0.61$1.89
$52.50$55.001:2Aug 21-$0.86$1.64
$50.00$52.501:2Aug 21-$0.95$1.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Jul 17-$0.01$2.49
$45.00$42.501:2Jul 17-$0.02$2.48
$50.00$47.501:2Jul 17-$0.23$2.27
$40.00$37.501:2Aug 21-$0.33$2.17
$42.50$40.001:2Aug 21-$0.54$1.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 7.05%, avg 3.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.50Aug 21$3.300.511.5%7.05%8.55%15131
$50.00Aug 21$2.500.416.8%5.34%12.18%20232
$52.50Aug 21$1.550.3212.2%3.31%15.49%10418
$55.00Aug 21$1.050.2517.5%2.24%19.76%121.1K
$47.50Jul 17$0.900.431.5%1.92%3.42%2.6K2.6K
$50.00Jul 17$0.250.186.8%0.53%7.37%8.7K10.8K

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 32,599
Total Puts 1,237
Put/Call Ratio 0.04
Net Difference 31,362

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 20,743
Total Puts 4,717
Average Put/Call Ratio 0.48
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