Tour v374
ALK
ALASKA AIR GROUP INC
$45.98 -0.14%
(7/20 18:00) ◀
|
Tuesday, July 21, 2026 (2:05pm)
January 2026
|
▶ (7/21 18:00)
◀ 7/21 14:05 ▶

Option Volume

Detail
ℹ
Current (07/21 2:05pm) 1,512
Calls: 638 (42%)
Puts: 874 (58%)
Prior (07/20) 2,534
Calls: 1,500 (59%)
Puts: 1,034 (41%)
Current vs Prior -40.33%
Calls: -57.47% (Calls)
Puts: -15.47% (Puts)
Prior 7-Day Total 37,061
Calls: 30,024 (81%)
Puts: 7,037 (19%)
Prior 7-Day Average 12,353
Calls: 4,289 (81%)
Puts: 1,005 (19%)
Current vs Prior 7-Day Avg -87.76%
Calls: -85.13%
Puts: -13.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21 2:05pm) $382.1K
Calls: $231.8K (61%)
Puts: $150.3K (39%)
Prior (07/20) $550.9K
Calls: $354.6K (64%)
Puts: $196.3K (36%)
Current vs Prior -30.63%
Calls: -34.62%
Puts: -23.43%
Prior 7-Day Total $13.28M
Calls: $11.83M (89%)
Puts: $1.45M (11%)
Prior 7-Day Average $4.43M
Calls: $1.69M (89%)
Puts: $207.1K (11%)
Current vs Prior 7-Day Avg -91.37%
Calls: -86.28%
Puts: -27.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 2:05pm) 1.37
Prior (07/20) 0.69
Current vs Prior +98.73%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +128.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21 2:05pm) 90,371
Calls: 62,151 (69%)
Puts: 28,220 (31%)
Prior (07/20) 86,380
Calls: 61,269 (71%)
Puts: 25,111 (29%)
Current vs Prior +4.62%
Prior 7-Day Total 282,878
Calls: 178,439 (63%)
Puts: 104,439 (37%)
Prior 7-Day Average 94,292
Calls: 59,479 (63%)
Puts: 34,813 (37%)
Current vs Prior 7-Day Avg -4.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.01% | 19.46%
Prior 13.45% | 18.76%
Current vs Prior +11.58% | +3.78%
Prior 7-Day Avg 9.79% | 17.45%
Current vs 7-Day Avg +53.27% | +11.56%
Prior 7-Day Eod 13.45% | 18.76%
Current vs 7-Day Eod +11.58% | +3.78%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.46% | 8.18%
Calls: 7.41% | 5.83%
Puts: 3.51% | 10.53%
Prior 6.07% | 7.58%
Calls: 5.56% | 6.19%
Puts: 6.58% | 8.96%
Current vs Prior -10.05% | +7.92%
Prior 7-Day Avg 69.00% | 9.74%
Calls: 65.28% | 7.45%
Puts: 72.73% | 12.03%
Current vs 7-Day Avg -92.09% | -16.02%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($231.8K). Below-average activity with volume down 40% vs prior. Bearish P/C ratio of 1.37 indicates protective positioning. P/C ratio rising 99% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 13 of results (avg 6.8%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Aug 2113.6014.40$14.005.7%100.976
$35.00Aug 2111.2011.90$11.556.1%250.9445
$47.50Aug 212.803.00$2.906.9%670.47422
$45.00Aug 213.904.20$4.057.4%160.5917
$40.00Aug 217.007.60$7.308.2%90.8026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 212.802.90$2.853.5%2360.412.5K
$47.50Aug 214.104.30$4.204.8%20.5363
$55.00Aug 219.309.90$9.606.2%--0.8137
$52.50Aug 217.307.80$7.556.6%--0.7346
$50.00Aug 215.606.00$5.806.9%160.64134

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.57, cheapest $0.28)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.750.90$0.8318.1%100.191.2K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 210.250.30$0.2817.9%1350.07114
$37.50Aug 210.550.65$0.6016.7%1110.12196

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.77, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Aug 2113.6014.40$14.005.7%100.976
$35.00Aug 2111.2011.90$11.556.1%250.9445
$37.50Aug 219.009.80$9.408.5%100.8818
$40.00Aug 217.007.60$7.308.2%90.8026
$42.50Aug 215.305.90$5.6010.7%--0.7022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 2111.1012.30$11.7010.3%--0.8619
$55.00Aug 219.309.90$9.606.2%--0.8137
$52.50Aug 217.307.80$7.556.6%--0.7346
$50.00Aug 215.606.00$5.806.9%160.64134
$47.50Aug 214.104.30$4.204.8%20.5363

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 983, top 236)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 212.803.00$2.906.9%670.47422
$52.50Aug 211.201.35$1.2711.8%630.27767
$57.50Aug 210.450.60$0.5328.3%490.13221
$50.00Aug 211.852.05$1.9510.3%430.37479
$35.00Aug 2111.2011.90$11.556.1%250.9445
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 212.802.90$2.853.5%2360.412.5K
$35.00Aug 210.250.30$0.2817.9%1350.07114
$40.00Aug 211.051.15$1.109.1%1320.20678
$37.50Aug 210.550.65$0.6016.7%1110.12196
$42.50Aug 211.751.90$1.838.2%370.30574

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 15.67, avg 3.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$57.50Aug 21$0.30$2.20$0.307.33$55.30
$52.50$55.00Aug 21$0.44$2.06$0.444.68$52.94
$50.00$52.50Aug 21$0.68$1.82$0.682.68$50.68
$47.50$50.00Aug 21$0.95$1.55$0.951.63$48.45
$45.00$47.50Aug 21$1.15$1.35$1.151.17$46.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$35.00$32.50Aug 21$0.15$2.35$0.1515.67$34.85
$37.50$35.00Aug 21$0.32$2.18$0.326.81$37.18
$40.00$37.50Aug 21$0.50$2.00$0.504.00$39.50
$42.50$40.00Aug 21$0.73$1.77$0.732.42$41.77
$45.00$42.50Aug 21$1.02$1.48$1.021.45$43.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 6.14, avg 1.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$37.50Aug 21$2.15$2.15$0.356.14$37.15
$37.50$40.00Aug 21$2.10$2.10$0.405.25$39.60
$40.00$42.50Aug 21$1.70$1.70$0.802.13$41.70
$42.50$45.00Aug 21$1.55$1.55$0.951.63$44.05
$45.00$47.50Aug 21$1.15$1.15$1.350.85$46.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$55.00Aug 21$2.10$2.10$0.405.25$55.40
$55.00$52.50Aug 21$2.05$2.05$0.454.56$52.95
$52.50$50.00Aug 21$1.75$1.75$0.752.33$50.75
$50.00$47.50Aug 21$1.60$1.60$0.901.78$48.40
$47.50$45.00Aug 21$1.35$1.35$1.151.17$46.15

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 15.01% of stock, avg 20.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Aug 21$4.05$2.85$6.90$38.10$51.9015.01%
$47.50Aug 21$2.90$4.20$7.10$40.40$54.6015.44%
$42.50Aug 21$5.60$1.83$7.43$35.07$49.9316.16%
$50.00Aug 21$1.95$5.80$7.75$42.25$57.7516.86%
$40.00Aug 21$7.30$1.10$8.40$31.60$48.4018.27%
$52.50Aug 21$1.27$7.55$8.82$43.68$61.3219.18%
$37.50Aug 21$9.40$0.60$10.00$27.50$47.5021.75%
$55.00Aug 21$0.83$9.60$10.43$44.57$65.4322.68%
$35.00Aug 21$11.55$0.28$11.83$23.17$46.8325.73%
$57.50Aug 21$0.53$11.70$12.23$45.27$69.7326.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.76% of stock, avg 6.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$35.00Aug 21$0.53$0.28$0.81$34.19$58.31
$55.00$35.00Aug 21$0.83$0.28$1.11$33.89$56.11
$57.50$37.50Aug 21$0.53$0.60$1.13$36.37$58.63
$55.00$37.50Aug 21$0.83$0.60$1.43$36.07$56.43
$52.50$35.00Aug 21$1.27$0.28$1.55$33.45$54.05
$57.50$40.00Aug 21$0.53$1.10$1.63$38.37$59.13
$52.50$37.50Aug 21$1.27$0.60$1.87$35.63$54.37
$55.00$40.00Aug 21$0.83$1.10$1.93$38.07$56.93
$50.00$35.00Aug 21$1.95$0.28$2.23$32.77$52.23
$57.50$42.50Aug 21$0.53$1.83$2.36$40.14$59.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 9.00, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3538/40Aug 21$2.25$0.259.00$32.75$39.75
38/4042/45Aug 21$2.05$0.454.56$37.95$44.55
50/5255/58Aug 21$2.05$0.454.56$50.45$57.05
48/5052/55Aug 21$2.04$0.464.43$47.96$54.54
45/4850/52Aug 21$2.03$0.474.32$45.47$52.03
35/3840/42Aug 21$2.02$0.484.21$35.48$42.02
42/4548/50Aug 21$1.97$0.533.72$43.03$49.47
48/5055/58Aug 21$1.90$0.603.17$48.10$56.90
40/4245/48Aug 21$1.88$0.623.03$40.62$46.88
35/3842/45Aug 21$1.87$0.632.97$35.63$44.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$35.00$37.50$40.00Aug 21$0.05$2.4549.00
$52.50$55.00$57.50Aug 21$0.14$2.3616.86
$40.00$42.50$45.00Aug 21$0.15$2.3515.67
$45.00$47.50$50.00Aug 21$0.20$2.3011.50
$50.00$52.50$55.00Aug 21$0.24$2.269.42
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Aug 21$0.05$2.4549.00
$47.50$50.00$52.50Aug 21$0.15$2.3515.67
$32.50$35.00$37.50Aug 21$0.17$2.3313.71
$35.00$37.50$40.00Aug 21$0.18$2.3212.89
$37.50$40.00$42.50Aug 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. 11 found (best net $-0.10, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$57.501:2Aug 21-$0.23$2.27
$52.50$55.001:2Aug 21-$0.39$2.11
$50.00$52.501:2Aug 21-$0.59$1.91
$47.50$50.001:2Aug 21-$1.00$1.50
$45.00$47.501:2Aug 21-$1.75$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.501:2Aug 21-$0.10$2.40
$42.50$40.001:2Aug 21-$0.37$2.13
$45.00$42.501:2Aug 21-$0.81$1.69
$47.50$45.001:2Aug 21-$1.50$1.00
$35.00$32.501:2Aug 21$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.09%, avg 3.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.50Aug 21$2.800.473.3%6.09%9.40%67422
$50.00Aug 21$1.850.378.7%4.02%12.77%43479
$52.50Aug 21$1.200.2714.2%2.61%16.79%63767
$55.00Aug 21$0.750.1919.6%1.63%21.25%101.2K
$57.50Aug 21$0.450.1325.1%0.98%26.03%49221

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 638
Total Puts 874
Put/Call Ratio 1.37
Net Difference -236

Prior's Put/Call Breakdown

Total Calls 1,500
Total Puts 1,034
Put/Call Ratio 0.69
Net Difference 466

Prior 7-Day Put/Call Summary

Total Calls 30,024
Total Puts 7,037
Average Put/Call Ratio 0.60
Ratio Trend Rising

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