Options Chain for ALASKA AIR GROUP INC COM (ALK) - $68.88 as of 1/22/2025 9:42:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 34.30 | 38.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 31.80 | 35.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 37.50 | 29.40 | 33.00 | 29.05 | 0.00 | 0.00% | 0 | 41 | 1.84 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 26.90 | 30.50 | 27.57 | 0.00 | 0.00% | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 42.50 | 24.60 | 27.30 | 24.02 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 23.50 | 24.30 | 22.07 | 0.00 | 0.00% | 0 | 48 | 0.98 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 21.10 | 22.30 | 19.50 | 0.00 | 0.00% | 0 | 23 | 0.82 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 18.70 | 19.80 | 18.18 | 0.00 | 0.00% | 0 | 436 | 0.77 | 0.99 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 13.70 | 15.10 | 13.20 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.95 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 57.50 | 11.20 | 12.30 | 10.70 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.92 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 9.10 | 10.40 | 7.49 | 0.00 | 0.00% | 0 | 90 | 0.51 | 0.87 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 62.50 | 7.40 | 7.90 | 7.60 | 0.00 | 0.00% | 0 | 67 | 0.42 | 0.80 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 5.60 | 6.90 | 5.30 | 0.00 | 0.00% | 0 | 1,017 | 0.42 | 0.71 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 67.50 | 4.00 | 4.30 | 4.12 | 0.00 | 0.00% | 0 | 759 | 0.41 | 0.60 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 2.90 | 3.00 | 2.90 | 0.00 | 0.00% | 0 | 23,819 | 0.41 | 0.48 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 72.50 | 1.85 | 2.00 | 1.80 | 0.00 | 0.00% | 0 | 5,661 | 0.41 | 0.37 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 1.20 | 1.70 | 1.23 | 0.00 | 0.00% | 0 | 1,572 | 0.44 | 0.27 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 77.50 | 0.65 | 0.80 | 0.62 | 0.00 | 0.00% | 0 | 533 | 0.40 | 0.18 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 0.40 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 5,218 | 0.40 | 0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 0.05 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 19 | 0.40 | 0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.02 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 37.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 0.05 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 391 | 0.55 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 0.15 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 666 | 0.50 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 57.50 | 0.30 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 14,524 | 0.48 | -0.08 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 0.55 | 0.70 | 0.63 | 0.00 | 0.00% | 0 | 557 | 0.46 | -0.13 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 62.50 | 0.90 | 1.10 | 1.13 | 0.00 | 0.00% | 0 | 415 | 0.43 | -0.20 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 1.45 | 1.75 | 1.67 | 0.00 | 0.00% | 0 | 957 | 0.43 | -0.29 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 67.50 | 2.45 | 2.70 | 2.62 | 0.00 | 0.00% | 0 | 815 | 0.42 | -0.40 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 3.70 | 4.00 | 4.14 | 0.00 | 0.00% | 0 | 208 | 0.42 | -0.52 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 72.50 | 5.20 | 5.60 | 6.50 | 0.00 | 0.00% | 0 | 181 | 0.42 | -0.63 | 0.05 | -0.05 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 7.00 | 7.60 | 7.90 | 0.00 | 0.00% | 0 | 195 | 0.43 | -0.73 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 77.50 | 8.90 | 9.70 | 10.03 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.82 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 10.40 | 12.30 | % | 0 | 0 | 0.62 | -0.88 | 0.02 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 15.80 | 18.10 | % | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 20.40 | 23.10 | % | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 25.00 | 28.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |