Options Chain for ALASKA AIR GROUP INC COM (ALK) - $49.30 as of 10/9/2025 7:15:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.70 | 23.80 | 22.25 | % | 0.81 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 10/9/2025 3:59:56 PM EST | |||
| 30.00 | 18.30 | 21.30 | 19.80 | % | 0.66 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 10/9/2025 3:59:56 PM EST | |||
| 32.50 | 16.70 | 17.20 | 16.95 | % | 0.52 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 10/9/2025 3:59:56 PM EST | |||
| 35.00 | 14.40 | 14.80 | 14.60 | 14.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.12 | 0.95 | 0.01 | -0.02 | 10/1/2025 | 10/9/2025 3:59:56 PM EST |
| 37.50 | 11.90 | 12.50 | 12.20 | 17.40 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.68 | 0.92 | 0.01 | -0.02 | 9/22/2025 | 10/9/2025 3:59:56 PM EST |
| 40.00 | 9.70 | 10.20 | 9.95 | 12.07 | +2.05 | +20.46% | 0.25 | 1 | 59 | 0.55 | 0.87 | 0.02 | -0.03 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 42.50 | 7.60 | 8.10 | 7.85 | 7.10 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.53 | 0.81 | 0.03 | -0.04 | 10/6/2025 | 10/9/2025 3:59:56 PM EST |
| 45.00 | 6.00 | 6.20 | 6.10 | 5.80 | -0.51 | -8.09% | 0.14 | 26 | 76 | 0.54 | 0.72 | 0.04 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 47.50 | 4.40 | 4.60 | 4.50 | 4.54 | +0.14 | +3.19% | 0.09 | 186 | 201 | 0.52 | 0.62 | 0.04 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 50.00 | 3.10 | 3.30 | 3.20 | 3.23 | -0.04 | -1.23% | 0.06 | 163 | 2,950 | 0.51 | 0.51 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 52.50 | 2.20 | 2.30 | 2.25 | 2.27 | -0.08 | -3.41% | 0.04 | 16,769 | 228 | 0.51 | 0.40 | 0.04 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 55.00 | 1.45 | 1.55 | 1.50 | 1.51 | +0.01 | +0.67% | 0.03 | 192 | 390 | 0.51 | 0.30 | 0.04 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 57.50 | 1.00 | 1.05 | 1.03 | 1.02 | -0.08 | -7.28% | 0.02 | 17,779 | 16,245 | 0.52 | 0.22 | 0.03 | -0.03 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 60.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.09 | -12.17% | 0.01 | 80 | 383 | 0.51 | 0.15 | 0.03 | -0.02 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 62.50 | 0.40 | 0.50 | 0.45 | 0.42 | -0.07 | -14.29% | 0.01 | 16,450 | 214 | 0.52 | 0.10 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.43 | +0.08 | +22.86% | 0.00 | 5 | 78 | 0.52 | 0.07 | 0.02 | -0.01 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.64 | 0.05 | 0.01 | -0.01 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 2 | 65 | 0.50 | 0.03 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.01 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/9/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 10/9/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | -0.02 | 0.00 | -0.01 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | 0.23 | -0.05 | -17.86% | 0.01 | 6 | 214 | 0.65 | -0.05 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 37.50 | 0.35 | 0.50 | 0.43 | 0.42 | -0.04 | -8.70% | 0.01 | 14 | 351 | 0.62 | -0.08 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 40.00 | 0.60 | 0.75 | 0.68 | 0.67 | -0.06 | -8.22% | 0.02 | 15 | 307 | 0.59 | -0.13 | 0.02 | -0.03 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 42.50 | 1.00 | 1.15 | 1.08 | 1.11 | -0.08 | -6.73% | 0.03 | 8 | 151 | 0.56 | -0.19 | 0.03 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 45.00 | 1.65 | 1.80 | 1.73 | 1.70 | -0.18 | -9.58% | 0.04 | 48 | 255 | 0.54 | -0.28 | 0.04 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 47.50 | 2.55 | 2.65 | 2.60 | 2.61 | -0.27 | -9.38% | 0.05 | 56 | 184 | 0.53 | -0.38 | 0.04 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 50.00 | 3.70 | 3.90 | 3.80 | 3.86 | -0.14 | -3.50% | 0.08 | 12 | 90 | 0.52 | -0.49 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 52.50 | 5.20 | 5.50 | 5.35 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 260 | 0.52 | -0.60 | 0.04 | -0.04 | 10/7/2025 | 10/9/2025 3:59:56 PM EST |
| 55.00 | 6.90 | 7.30 | 7.10 | 7.52 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.51 | -0.70 | 0.04 | -0.04 | 10/2/2025 | 10/9/2025 3:59:56 PM EST |
| 57.50 | 9.00 | 9.30 | 9.15 | 7.00 | -3.30 | -32.04% | 0.16 | 2 | 13 | 0.52 | -0.78 | 0.03 | -0.03 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 60.00 | 11.00 | 11.50 | 11.25 | 11.05 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.50 | -0.85 | 0.03 | -0.02 | 10/2/2025 | 10/9/2025 3:59:56 PM EST |
| 62.50 | 13.30 | 13.90 | 13.60 | % | 0.22 | 0 | 0 | 0.63 | -0.90 | 0.02 | -0.02 | 10/9/2025 3:59:56 PM EST | |||
| 65.00 | 15.70 | 16.30 | 16.00 | % | 0.25 | 0 | 0 | 0.61 | -0.93 | 0.02 | -0.01 | 10/9/2025 3:59:56 PM EST | |||
| 67.50 | 18.20 | 18.70 | 18.45 | % | 0.27 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.01 | 10/9/2025 3:59:56 PM EST | |||
| 70.00 | 19.70 | 22.10 | 20.90 | % | 0.30 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 10/9/2025 3:59:56 PM EST | |||
| 75.00 | 24.80 | 27.00 | 25.90 | % | 0.35 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 80.00 | 29.70 | 32.00 | 30.85 | % | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 85.00 | 34.60 | 37.10 | 35.85 | % | 0.42 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST |