Options Chain for ALASKA AIR GROUP INC COM (ALK) - $70.18 as of 2/21/2025 7:42:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 51.10 | 54.80 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 20.00 | 48.80 | 52.30 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 22.50 | 45.90 | 49.70 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 25.00 | 44.20 | 47.20 | 40.43 | 0.00 | 0.00% | 0 | 10 | 2.30 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:41 PM EST |
| 27.50 | 41.40 | 44.80 | 24.60 | 0.00 | 0.00% | 0 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 3:59:41 PM EST |
| 30.00 | 39.20 | 42.40 | 44.30 | 0.00 | 0.00% | 0 | 10 | 1.99 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:41 PM EST |
| 32.50 | 35.90 | 40.00 | 8.09 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 2/21/2025 3:59:41 PM EST |
| 35.00 | 34.30 | 36.70 | 40.90 | 0.00 | 0.00% | 0 | 38 | 1.49 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:41 PM EST |
| 37.50 | 32.30 | 33.50 | 37.80 | 0.00 | 0.00% | 0 | 25 | 1.16 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 40.00 | 29.50 | 32.40 | 32.38 | 0.00 | 0.00% | 0 | 21 | 1.43 | 1.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:41 PM EST |
| 42.50 | 27.30 | 29.10 | 33.28 | 0.00 | 0.00% | 0 | 163 | 1.14 | 0.99 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:41 PM EST |
| 45.00 | 25.10 | 26.60 | 23.93 | 0.00 | 0.00% | 0 | 231 | 1.01 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 2/21/2025 3:59:41 PM EST |
| 47.50 | 21.30 | 25.30 | 23.20 | 0.00 | 0.00% | 0 | 73 | 0.59 | 0.98 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 3:59:41 PM EST |
| 50.00 | 20.50 | 22.70 | 24.65 | 0.00 | 0.00% | 0 | 225 | 0.58 | 0.95 | 0.01 | -0.02 | 2/6/2025 | 2/21/2025 3:59:41 PM EST |
| 52.50 | 18.20 | 20.80 | 21.70 | 0.00 | 0.00% | 0 | 80 | 0.57 | 0.93 | 0.01 | -0.03 | 2/11/2025 | 2/21/2025 3:59:41 PM EST |
| 55.00 | 16.10 | 18.10 | 18.70 | 0.00 | 0.00% | 0 | 2,649 | 0.55 | 0.90 | 0.01 | -0.03 | 2/13/2025 | 2/21/2025 3:59:41 PM EST |
| 57.50 | 13.90 | 16.20 | 18.87 | 0.00 | 0.00% | 0 | 511 | 0.53 | 0.86 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 60.00 | 11.90 | 12.40 | 12.10 | -4.15 | -25.54% | 41 | 1,422 | 0.53 | 0.82 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 62.50 | 9.20 | 11.60 | 14.58 | +0.62 | +4.45% | 1 | 125 | 0.52 | 0.76 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 65.00 | 8.30 | 8.70 | 8.90 | -4.96 | -35.79% | 1 | 8,360 | 0.51 | 0.70 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 67.50 | 6.60 | 7.20 | 7.20 | -2.55 | -26.16% | 3 | 721 | 0.50 | 0.63 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 70.00 | 5.30 | 6.90 | 5.46 | -3.07 | -36.00% | 55 | 708 | 0.48 | 0.55 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 72.50 | 4.10 | 5.60 | 4.30 | -2.40 | -35.83% | 3 | 775 | 0.47 | 0.48 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 75.00 | 3.10 | 4.60 | 3.50 | -1.74 | -33.21% | 13 | 1,048 | 0.46 | 0.40 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 77.50 | 1.85 | 2.70 | 2.60 | -1.89 | -42.10% | 12 | 4,501 | 0.47 | 0.33 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 80.00 | 1.75 | 2.00 | 1.90 | -1.30 | -40.63% | 30 | 592 | 0.46 | 0.27 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 82.50 | 1.30 | 1.60 | 1.42 | -1.88 | -56.97% | 25 | 66 | 0.45 | 0.22 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 85.00 | 0.95 | 1.10 | 1.92 | 0.00 | 0.00% | 0 | 61 | 0.46 | 0.17 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 90.00 | 0.45 | 1.20 | 0.68 | -0.77 | -53.11% | 4 | 65 | 0.45 | 0.11 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 95.00 | 0.00 | 0.50 | 0.35 | -0.35 | -50.00% | 1 | 9 | 0.52 | 0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 100.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.03 | 0.01 | -0.01 | 1/31/2025 | 2/21/2025 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 20.00 | 0.00 | 1.85 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 2/21/2025 3:59:41 PM EST |
| 27.50 | 0.00 | 1.60 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 2/21/2025 3:59:41 PM EST |
| 30.00 | 0.00 | 1.60 | 0.30 | 0.00 | 0.00% | 0 | 60 | 1.79 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/21/2025 3:59:41 PM EST |
| 32.50 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 72 | 1.57 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 3:59:41 PM EST |
| 35.00 | 0.00 | 1.95 | 0.42 | 0.00 | 0.00% | 0 | 64 | 1.61 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/21/2025 3:59:41 PM EST |
| 37.50 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 133 | 1.03 | 0.00 | 0.00 | -0.01 | 12/3/2024 | 2/21/2025 3:59:41 PM EST |
| 40.00 | 0.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0 | 26 | 1.11 | 0.00 | 0.00 | -0.01 | 12/17/2024 | 2/21/2025 3:59:41 PM EST |
| 42.50 | 0.00 | 1.45 | 0.22 | 0.00 | 0.00% | 0 | 20 | 1.13 | -0.01 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:41 PM EST |
| 45.00 | 0.00 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 55 | 1.04 | -0.01 | 0.00 | -0.01 | 12/9/2024 | 2/21/2025 3:59:41 PM EST |
| 47.50 | 0.00 | 1.50 | 0.29 | 0.00 | 0.00% | 0 | 69 | 0.94 | -0.02 | 0.00 | -0.01 | 1/22/2025 | 2/21/2025 3:59:41 PM EST |
| 50.00 | 0.35 | 0.45 | 0.21 | +0.06 | +40.00% | 151 | 264 | 0.59 | -0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 52.50 | 0.50 | 0.75 | 0.51 | +0.11 | +27.50% | 2 | 1,618 | 0.58 | -0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 55.00 | 0.75 | 1.00 | 0.53 | +0.11 | +26.19% | 22 | 815 | 0.56 | -0.10 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 57.50 | 1.05 | 1.30 | 1.05 | +0.50 | +90.91% | 1 | 141 | 0.54 | -0.14 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 60.00 | 1.50 | 2.55 | 1.50 | +0.80 | +114.29% | 74 | 4,282 | 0.53 | -0.18 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 62.50 | 2.05 | 2.15 | 2.15 | +1.35 | +168.75% | 55 | 416 | 0.50 | -0.24 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 65.00 | 2.55 | 3.00 | 2.80 | +1.30 | +86.67% | 100 | 392 | 0.50 | -0.30 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 67.50 | 3.60 | 4.00 | 3.80 | +1.67 | +78.41% | 21 | 494 | 0.49 | -0.37 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 70.00 | 3.70 | 5.10 | 4.90 | +2.66 | +118.75% | 59 | 570 | 0.48 | -0.45 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 72.50 | 4.90 | 6.50 | 6.30 | +2.50 | +65.79% | 16 | 362 | 0.48 | -0.52 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 75.00 | 6.30 | 9.20 | 7.85 | +2.82 | +56.07% | 25 | 156 | 0.47 | -0.60 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 77.50 | 8.10 | 9.70 | 9.50 | +3.30 | +53.23% | 2 | 461 | 0.46 | -0.67 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 80.00 | 9.90 | 11.60 | 11.30 | +3.95 | +53.75% | 1 | 358 | 0.46 | -0.73 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 82.50 | 11.60 | 13.90 | % | 0 | 0 | 0.47 | -0.78 | 0.02 | -0.04 | 2/21/2025 3:59:41 PM EST | |||
| 85.00 | 13.70 | 16.20 | % | 0 | 0 | 0.47 | -0.83 | 0.02 | -0.03 | 2/21/2025 3:59:41 PM EST | |||
| 90.00 | 19.60 | 20.60 | % | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.02 | 2/21/2025 3:59:41 PM EST | |||
| 95.00 | 24.30 | 25.50 | 22.16 | -6.64 | -23.06% | 3 | 1 | 0.59 | -0.94 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 100.00 | 29.10 | 31.40 | % | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:41 PM EST |