Options Chain for ALASKA AIR GROUP INC COM (ALK) - $54.94 as of 8/22/2025 7:42:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 36.90 | 37.80 | 37.35 | 29.30 | 0.00 | 0.00% | 1.66 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 34.40 | 34.90 | 34.65 | % | 1.39 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 27.50 | 31.90 | 32.90 | 32.40 | 30.60 | 0.00 | 0.00% | 1.18 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 29.40 | 30.40 | 29.90 | % | 1.00 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 32.50 | 27.00 | 27.60 | 27.30 | 15.48 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 24.60 | 25.10 | 24.85 | % | 0.71 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 37.50 | 22.10 | 22.90 | 22.50 | 16.40 | 0.00 | 0.00% | 0.60 | 0 | 5 | 0.82 | 0.99 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 19.80 | 20.40 | 20.10 | 16.40 | +0.40 | +2.50% | 0.50 | 2 | 30 | 0.64 | 0.97 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 42.50 | 17.30 | 17.80 | 17.55 | 13.00 | 0.00 | 0.00% | 0.41 | 0 | 43 | 0.60 | 0.95 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 15.10 | 15.60 | 15.35 | 12.20 | 0.00 | 0.00% | 0.34 | 0 | 133 | 0.57 | 0.93 | 0.01 | -0.02 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 47.50 | 12.80 | 13.10 | 12.95 | 9.76 | 0.00 | 0.00% | 0.27 | 0 | 455 | 0.51 | 0.90 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 10.70 | 11.00 | 10.85 | 10.50 | +3.30 | +45.84% | 0.22 | 40 | 893 | 0.50 | 0.85 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 52.50 | 8.70 | 9.00 | 8.85 | 8.70 | +1.27 | +17.10% | 0.17 | 7 | 4,484 | 0.48 | 0.79 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 6.90 | 7.10 | 7.00 | 6.53 | +2.43 | +59.27% | 0.13 | 11 | 2,481 | 0.46 | 0.72 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 57.50 | 5.30 | 5.50 | 5.40 | 5.05 | +2.15 | +74.14% | 0.09 | 9,710 | 21,029 | 0.45 | 0.63 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 3.70 | 4.00 | 3.85 | 3.90 | +1.90 | +95.00% | 0.06 | 9,641 | 1,140 | 0.43 | 0.53 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 62.50 | 2.40 | 3.00 | 2.70 | 2.57 | +1.07 | +71.34% | 0.04 | 198 | 611 | 0.41 | 0.43 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 1.90 | 2.10 | 2.00 | 2.00 | +1.10 | +122.23% | 0.03 | 100 | 474 | 0.42 | 0.34 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 67.50 | 1.30 | 1.40 | 1.35 | 1.28 | +0.68 | +113.34% | 0.02 | 44 | 173 | 0.41 | 0.26 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 0.80 | 1.95 | 1.38 | 0.88 | +0.45 | +104.66% | 0.02 | 36 | 223 | 0.41 | 0.19 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 72.50 | 0.50 | 0.70 | 0.60 | 0.54 | +0.29 | +116.00% | 0.01 | 2 | 33 | 0.41 | 0.13 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 0.30 | 0.50 | 0.40 | 0.41 | +0.19 | +86.37% | 0.01 | 2 | 36 | 0.41 | 0.09 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 77.50 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 13 | 5 | 0.41 | 0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 0.10 | 1.25 | 0.68 | 0.21 | +0.01 | +5.00% | 0.01 | 7 | 104 | 0.53 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.01 | 3/19/2025 | 8/22/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.56 | 0.02 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.99 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 8/22/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,088 | 0.61 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.27 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 104 | 1.65 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.98 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 0.00 | 123 | 1,967 | 0.67 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 773 | 0.82 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 607 | 0.58 | -0.03 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 42.50 | 0.20 | 0.35 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1,216 | 0.56 | -0.05 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 0.35 | 0.50 | 0.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,297 | 0.53 | -0.07 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 47.50 | 0.55 | 0.70 | 0.63 | 0.65 | -0.55 | -45.84% | 0.01 | 4 | 869 | 0.51 | -0.10 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 0.90 | 1.00 | 0.95 | 1.00 | -0.80 | -44.45% | 0.02 | 44 | 1,168 | 0.49 | -0.15 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 52.50 | 1.35 | 1.50 | 1.43 | 1.47 | -1.18 | -44.53% | 0.03 | 10 | 546 | 0.47 | -0.21 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 2.00 | 2.15 | 2.08 | 2.17 | -0.21 | -8.83% | 0.04 | 7 | 419 | 0.45 | -0.28 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 57.50 | 2.85 | 3.10 | 2.98 | 3.10 | -1.30 | -29.55% | 0.05 | 9 | 164 | 0.44 | -0.37 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 4.00 | 4.20 | 4.10 | 6.48 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.43 | -0.47 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 62.50 | 5.40 | 5.60 | 5.50 | 6.62 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.42 | -0.57 | 0.04 | -0.04 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 7.00 | 7.30 | 7.15 | 12.40 | 0.00 | 0.00% | 0.11 | 0 | 133 | 0.41 | -0.66 | 0.04 | -0.03 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 67.50 | 8.90 | 9.20 | 9.05 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.41 | -0.74 | 0.03 | -0.03 | 3/6/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 10.90 | 11.40 | 11.15 | 11.40 | -12.56 | -52.43% | 0.16 | 3 | 1 | 0.41 | -0.81 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 72.50 | 13.00 | 13.40 | 13.20 | 12.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.37 | -0.87 | 0.02 | -0.02 | 3/4/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 15.10 | 16.00 | 15.55 | 19.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.50 | -0.91 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 77.50 | 17.40 | 18.90 | 18.15 | 25.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.01 | 3/10/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 20.40 | 20.80 | 20.60 | 13.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 3/3/2025 | 8/22/2025 3:59:58 PM EST |
| 82.50 | 22.30 | 24.30 | 23.30 | 14.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 3/3/2025 | 8/22/2025 3:59:58 PM EST |
| 85.00 | 24.30 | 26.40 | 25.35 | % | 0.30 | 0 | 0 | 0.83 | -0.98 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 90.00 | 29.90 | 31.20 | 30.55 | % | 0.34 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 95.00 | 35.00 | 36.50 | 35.75 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 40.00 | 40.90 | 40.45 | % | 0.40 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 105.00 | 45.40 | 46.40 | 45.90 | % | 0.44 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 110.00 | 50.10 | 50.80 | 50.45 | % | 0.46 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |