Options Chain for ALASKA AIR GROUP INC COM (ALK) - $75.55 as of 2/4/2025 8:42:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.40 | 41.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 37.50 | 36.50 | 40.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 40.00 | 34.40 | 38.20 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 42.50 | 31.50 | 35.30 | 28.20 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 29.40 | 33.50 | 22.19 | 0.00 | 0.00% | 0 | 7 | 1.17 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:55 PM EST |
| 47.50 | 26.80 | 29.10 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 50.00 | 24.80 | 27.60 | 21.20 | 0.00 | 0.00% | 0 | 4 | 1.06 | 1.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 20.40 | 22.50 | 21.30 | +4.25 | +24.93% | 1 | 1 | 0.95 | 0.98 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 57.50 | 18.20 | 19.40 | 15.30 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.97 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 16.10 | 16.70 | 14.32 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.94 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 62.50 | 13.70 | 14.00 | 13.00 | +6.11 | +88.68% | 30 | 215 | 0.41 | 0.91 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 11.20 | 12.80 | 10.00 | +0.30 | +3.10% | 5 | 211 | 0.48 | 0.87 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 67.50 | 9.40 | 9.90 | 9.75 | +1.95 | +25.00% | 1 | 117 | 0.39 | 0.82 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 70.00 | 5.60 | 7.80 | 7.60 | +1.90 | +33.34% | 56 | 70 | 0.26 | 0.75 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 72.50 | 5.80 | 6.10 | 6.10 | +1.25 | +25.78% | 11 | 775 | 0.38 | 0.66 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 75.00 | 4.40 | 4.70 | 4.50 | +1.01 | +28.94% | 14 | 591 | 0.38 | 0.57 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 77.50 | 3.20 | 3.50 | 3.30 | +0.63 | +23.60% | 134 | 22,082 | 0.37 | 0.47 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 80.00 | 2.30 | 2.50 | 2.38 | +0.72 | +43.38% | 62 | 1,172 | 0.37 | 0.37 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 82.50 | 1.55 | 1.75 | 1.65 | +0.45 | +37.50% | 3 | 13 | 0.37 | 0.28 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 85.00 | 1.05 | 1.20 | 1.15 | +0.35 | +43.75% | 269 | 4,187 | 0.37 | 0.21 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 90.00 | 0.45 | 0.60 | 0.55 | +0.24 | +77.42% | 25 | 51 | 0.38 | 0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 95.00 | 0.15 | 0.30 | 0.30 | % | 1 | 0 | 0.38 | 0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST | |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.80 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 13 | 0.64 | -0.02 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 57.50 | 0.05 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.03 | 0.01 | -0.02 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 0.25 | 0.40 | 0.36 | -0.09 | -20.00% | 3 | 8 | 0.45 | -0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 62.50 | 0.40 | 0.55 | 0.47 | -0.10 | -17.55% | 105 | 9,926 | 0.43 | -0.09 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 0.65 | 0.80 | 0.74 | -0.19 | -20.43% | 6 | 95 | 0.41 | -0.13 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 67.50 | 1.05 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 157 | 0.40 | -0.18 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 70.00 | 1.60 | 1.80 | 1.67 | -0.58 | -25.78% | 10 | 842 | 0.39 | -0.25 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 72.50 | 2.40 | 2.65 | 2.40 | -0.61 | -20.27% | 16 | 90 | 0.39 | -0.34 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 75.00 | 3.40 | 3.70 | 3.50 | -1.10 | -23.92% | 1 | 19 | 0.38 | -0.43 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 77.50 | 4.70 | 5.00 | 4.75 | % | 1 | 0 | 0.38 | -0.53 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST | |
| 80.00 | 6.30 | 6.50 | 6.40 | -1.50 | -18.99% | 2 | 6 | 0.38 | -0.63 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 82.50 | 8.10 | 8.40 | % | 0 | 0 | 0.38 | -0.72 | 0.03 | -0.04 | 2/4/2025 3:59:55 PM EST | |||
| 85.00 | 10.10 | 12.10 | % | 0 | 0 | 0.49 | -0.79 | 0.03 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 90.00 | 14.30 | 14.80 | 19.00 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.02 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 95.00 | 19.00 | 20.10 | % | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 100.00 | 23.50 | 24.80 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST |