Options Chain for ALASKA AIR GROUP INC COM (ALK) - $42.51 as of 11/26/2025 8:02:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.70 | 26.90 | 25.30 | 36.82 | 0.00 | 0.00% | 1.45 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 11/26/2025 3:59:50 PM EST |
| 20.00 | 22.30 | 23.70 | 23.00 | 21.12 | 0.00 | 0.00% | 1.15 | 0 | 105 | 1.59 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 22.50 | 18.60 | 21.90 | 20.25 | 28.70 | 0.00 | 0.00% | 0.90 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 3:59:50 PM EST |
| 25.00 | 17.00 | 18.60 | 17.80 | 29.79 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 11/26/2025 3:59:50 PM EST |
| 27.50 | 14.60 | 16.30 | 15.45 | 28.50 | 0.00 | 0.00% | 0.56 | 0 | 33 | 1.04 | 0.99 | 0.00 | -0.01 | 3/11/2025 | 11/26/2025 3:59:50 PM EST |
| 30.00 | 12.50 | 13.70 | 13.10 | 12.10 | 0.00 | 0.00% | 0.44 | 0 | 138 | 0.84 | 0.96 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 32.50 | 10.20 | 11.50 | 10.85 | 7.60 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.78 | 0.92 | 0.02 | -0.02 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 35.00 | 8.30 | 8.70 | 8.50 | 7.73 | 0.00 | 0.00% | 0.24 | 0 | 519 | 0.54 | 0.87 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 37.50 | 6.30 | 6.70 | 6.50 | 6.60 | +2.30 | +53.49% | 0.17 | 1 | 337 | 0.52 | 0.79 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 40.00 | 4.60 | 5.10 | 4.85 | 5.03 | +1.13 | +28.98% | 0.12 | 6 | 196 | 0.51 | 0.68 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 42.50 | 3.20 | 3.50 | 3.35 | 3.50 | +0.90 | +34.62% | 0.08 | 62 | 1,303 | 0.49 | 0.56 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 45.00 | 2.00 | 2.30 | 2.15 | 2.20 | +0.45 | +25.72% | 0.05 | 138 | 1,771 | 0.47 | 0.44 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 47.50 | 1.25 | 1.65 | 1.45 | 1.55 | +0.45 | +40.91% | 0.03 | 31 | 645 | 0.48 | 0.31 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 50.00 | 0.75 | 1.00 | 0.88 | 0.90 | +0.25 | +38.47% | 0.02 | 107 | 1,852 | 0.47 | 0.21 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 52.50 | 0.40 | 0.75 | 0.58 | 0.60 | +0.11 | +22.45% | 0.01 | 3 | 688 | 0.48 | 0.14 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 55.00 | 0.15 | 0.45 | 0.30 | 0.35 | +0.10 | +40.00% | 0.01 | 10 | 880 | 0.45 | 0.09 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 57.50 | 0.10 | 0.40 | 0.25 | 0.33 | +0.18 | +120.00% | 0.00 | 1 | 885 | 0.49 | 0.06 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.05 | +45.46% | 0.00 | 107 | 1,895 | 0.55 | 0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.09 | +0.03 | +50.00% | 0.00 | 6 | 206 | 0.52 | 0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 431 | 0.68 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.67 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 36 | 10,322 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.72 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.76 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.79 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.89 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.10 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 748 | 1.04 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 11/26/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 629 | 0.91 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 11/26/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.33 | +0.18 | +120.00% | 0.01 | 1 | 349 | 0.84 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 30.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.03 | -10.72% | 0.01 | 1 | 183 | 0.63 | -0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 32.50 | 0.25 | 0.50 | 0.38 | 0.37 | -0.39 | -51.32% | 0.01 | 8 | 367 | 0.57 | -0.08 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 35.00 | 0.55 | 0.70 | 0.63 | 0.63 | -0.22 | -25.89% | 0.02 | 28 | 861 | 0.53 | -0.13 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 37.50 | 1.05 | 1.60 | 1.33 | 1.10 | -0.37 | -25.17% | 0.04 | 549 | 1,052 | 0.57 | -0.21 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 40.00 | 1.80 | 2.00 | 1.90 | 1.75 | -0.69 | -28.28% | 0.05 | 91 | 837 | 0.52 | -0.32 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 42.50 | 2.90 | 3.20 | 3.05 | 2.75 | -0.95 | -25.68% | 0.07 | 7 | 1,840 | 0.52 | -0.44 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 45.00 | 4.20 | 4.80 | 4.50 | 4.02 | -0.98 | -19.60% | 0.10 | 27 | 2,393 | 0.53 | -0.56 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 47.50 | 5.70 | 7.10 | 6.40 | 9.70 | 0.00 | 0.00% | 0.13 | 0 | 468 | 0.55 | -0.69 | 0.05 | -0.03 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 50.00 | 7.40 | 8.20 | 7.80 | 10.85 | 0.00 | 0.00% | 0.16 | 0 | 951 | 0.42 | -0.79 | 0.04 | -0.02 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 52.50 | 9.80 | 10.80 | 10.30 | 13.70 | 0.00 | 0.00% | 0.20 | 0 | 368 | 0.67 | -0.86 | 0.03 | -0.02 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 55.00 | 12.10 | 13.30 | 12.70 | 12.60 | -3.12 | -19.85% | 0.23 | 1 | 340 | 0.75 | -0.91 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 57.50 | 14.10 | 15.70 | 14.90 | 14.85 | +1.25 | +9.20% | 0.26 | 10 | 140 | 0.81 | -0.94 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 60.00 | 17.40 | 18.80 | 18.10 | 21.40 | 0.00 | 0.00% | 0.30 | 0 | 34 | 1.01 | -0.96 | 0.01 | -0.01 | 11/19/2025 | 11/26/2025 3:59:50 PM EST |
| 62.50 | 18.10 | 20.60 | 19.35 | 12.36 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 9/25/2025 | 11/26/2025 3:59:50 PM EST |
| 65.00 | 21.30 | 23.00 | 22.15 | 16.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:50 PM EST |
| 67.50 | 23.40 | 26.40 | 24.90 | 23.88 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:50 PM EST |
| 70.00 | 25.80 | 28.90 | 27.35 | 21.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:50 PM EST |
| 72.50 | 28.20 | 31.40 | 29.80 | 29.09 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 3:59:50 PM EST |
| 75.00 | 30.70 | 33.90 | 32.30 | 16.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 3:59:50 PM EST |
| 77.50 | 33.20 | 36.40 | 34.80 | 15.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 11/26/2025 3:59:50 PM EST |
| 80.00 | 35.70 | 38.90 | 37.30 | 14.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 11/26/2025 3:59:50 PM EST |
| 82.50 | 38.30 | 41.40 | 39.85 | 29.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 11/26/2025 3:59:50 PM EST |
| 85.00 | 40.70 | 43.90 | 42.30 | 32.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 11/26/2025 3:59:50 PM EST |
| 90.00 | 45.70 | 48.90 | 47.30 | 28.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 11/26/2025 3:59:50 PM EST |
| 95.00 | 50.80 | 53.90 | 52.35 | 46.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:50 PM EST |
| 100.00 | 55.70 | 58.90 | 57.30 | % | 0.57 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 105.00 | 60.80 | 63.20 | 62.00 | 33.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 11/26/2025 3:59:50 PM EST |
| 110.00 | 67.00 | 68.90 | 67.95 | % | 0.62 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST |