Options Chain for ALASKA AIR GROUP INC COM (ALK) - $51.49 as of 12/26/2025 7:33:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.10 | 23.70 | 21.90 | % | 0.73 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 32.50 | 17.90 | 21.20 | 19.55 | % | 0.60 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 35.00 | 16.30 | 18.50 | 17.40 | % | 0.50 | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 37.50 | 13.90 | 15.10 | 14.50 | % | 0.39 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 40.00 | 11.60 | 12.60 | 12.10 | % | 0.30 | 0 | 0 | 0.51 | 0.91 | 0.02 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 42.50 | 9.50 | 10.60 | 10.05 | 10.05 | -1.05 | -9.46% | 0.24 | 1 | 1 | 0.53 | 0.86 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 45.00 | 7.40 | 8.60 | 8.00 | % | 0.18 | 0 | 0 | 0.50 | 0.79 | 0.03 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 47.50 | 5.80 | 6.50 | 6.15 | 6.26 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.48 | 0.71 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 50.00 | 4.20 | 4.70 | 4.45 | 4.72 | 0.00 | 0.00% | 0.09 | 0 | 297 | 0.44 | 0.61 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 52.50 | 3.00 | 3.50 | 3.25 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.44 | 0.50 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 55.00 | 2.00 | 2.55 | 2.28 | 2.14 | +0.03 | +1.43% | 0.04 | 39 | 174 | 0.44 | 0.40 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 57.50 | 1.10 | 1.85 | 1.48 | 1.35 | -0.19 | -12.34% | 0.03 | 7 | 16 | 0.42 | 0.30 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 60.00 | 0.80 | 1.10 | 0.95 | 0.85 | -0.12 | -12.38% | 0.02 | 5 | 419 | 0.42 | 0.21 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 65.00 | 0.10 | 0.65 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.09 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 35.00 | 0.05 | 0.35 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.03 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 37.50 | 0.05 | 0.60 | 0.33 | 0.30 | -0.09 | -23.08% | 0.01 | 98 | 1 | 0.53 | -0.06 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 40.00 | 0.30 | 0.65 | 0.48 | 0.51 | -0.01 | -1.93% | 0.01 | 52 | 74 | 0.52 | -0.09 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 42.50 | 0.65 | 1.00 | 0.83 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.51 | -0.14 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 45.00 | 1.10 | 1.50 | 1.30 | 1.20 | -0.08 | -6.25% | 0.03 | 2 | 271 | 0.49 | -0.21 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 47.50 | 1.60 | 2.25 | 1.93 | 1.90 | -0.10 | -5.00% | 0.04 | 2 | 221 | 0.47 | -0.29 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 50.00 | 2.60 | 2.90 | 2.75 | 2.80 | -0.05 | -1.76% | 0.06 | 3 | 11 | 0.45 | -0.39 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 52.50 | 3.60 | 4.40 | 4.00 | 4.00 | -0.20 | -4.77% | 0.08 | 1 | 9 | 0.45 | -0.50 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 55.00 | 5.00 | 5.80 | 5.40 | % | 0.10 | 0 | 0 | 0.43 | -0.60 | 0.04 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 57.50 | 6.70 | 7.70 | 7.20 | % | 0.13 | 0 | 0 | 0.43 | -0.70 | 0.04 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 60.00 | 8.60 | 9.80 | 9.20 | % | 0.15 | 0 | 0 | 0.42 | -0.79 | 0.03 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 65.00 | 13.10 | 14.30 | 13.70 | % | 0.21 | 0 | 0 | 0.60 | -0.91 | 0.02 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 70.00 | 16.70 | 19.20 | 17.95 | % | 0.26 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 75.00 | 22.10 | 25.50 | 23.80 | % | 0.32 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |