Options Chain for ALASKA AIR GROUP INC COM (ALK) - $52.48 as of 3/28/2025 7:12:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.70 | 23.00 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 32.50 | 17.80 | 20.50 | 20.70 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.98 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 3:59:46 PM EST |
| 35.00 | 14.60 | 18.00 | % | 0 | 0 | 1.23 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 37.50 | 13.10 | 13.60 | 18.05 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.93 | 0.01 | -0.02 | 3/17/2025 | 3/28/2025 3:59:46 PM EST |
| 40.00 | 10.90 | 12.80 | 15.85 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.89 | 0.02 | -0.02 | 3/17/2025 | 3/28/2025 3:59:46 PM EST |
| 42.50 | 8.80 | 10.10 | 9.50 | % | 2 | 0 | 0.53 | 0.83 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST | |
| 45.00 | 7.00 | 7.20 | 7.50 | -2.70 | -26.48% | 3 | 14 | 0.52 | 0.76 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 47.50 | 5.20 | 5.60 | 7.50 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.67 | 0.04 | -0.04 | 3/18/2025 | 3/28/2025 3:59:46 PM EST |
| 50.00 | 3.80 | 4.00 | 3.86 | -2.04 | -34.58% | 82 | 112 | 0.50 | 0.56 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 52.50 | 2.70 | 2.80 | 3.00 | -0.90 | -23.08% | 32 | 79 | 0.49 | 0.45 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 55.00 | 1.80 | 1.95 | 1.84 | -0.86 | -31.86% | 4,224 | 6,952 | 0.48 | 0.34 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 57.50 | 1.15 | 1.55 | 1.31 | -0.56 | -29.95% | 5 | 100 | 0.47 | 0.25 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 60.00 | 0.70 | 0.85 | 1.34 | 0.00 | 0.00% | 0 | 166 | 0.47 | 0.18 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 62.50 | 0.45 | 0.55 | 0.54 | -0.32 | -37.21% | 11 | 327 | 0.47 | 0.13 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 65.00 | 0.25 | 0.40 | 0.34 | -0.19 | -35.85% | 2 | 79 | 0.47 | 0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 67.50 | 0.15 | 0.30 | 0.52 | 0.00 | 0.00% | 0 | 88 | 0.48 | 0.06 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 70.00 | 0.10 | 0.25 | 0.92 | 0.00 | 0.00% | 0 | 33 | 0.50 | 0.04 | 0.01 | -0.01 | 3/11/2025 | 3/28/2025 3:59:46 PM EST |
| 72.50 | 0.05 | 0.20 | 0.11 | -0.14 | -56.00% | 2 | 2,098 | 0.51 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 75.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,310 | 0.55 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 77.50 | 0.05 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 127 | 0.57 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 72 | 0.65 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 82.50 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 47 | 0.82 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 95 | 0.85 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.78 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 0.30 | 1.55 | 0.00 | 0.00% | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 0.30 | 0.47 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.65 | 0.39 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 32.50 | 0.05 | 0.20 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 35.00 | 0.10 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.04 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 3:59:46 PM EST |
| 37.50 | 0.30 | 0.35 | % | 0 | 0 | 0.58 | -0.07 | 0.01 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 40.00 | 0.55 | 0.60 | 0.51 | +0.16 | +45.72% | 6 | 6 | 0.56 | -0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 42.50 | 0.90 | 1.00 | 0.62 | 0.00 | 0.00% | 0 | 39 | 0.54 | -0.17 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 45.00 | 1.40 | 1.55 | 1.46 | +0.61 | +71.77% | 33 | 98 | 0.52 | -0.24 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 47.50 | 2.20 | 2.40 | 2.30 | +0.74 | +47.44% | 17 | 150 | 0.51 | -0.33 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 50.00 | 3.20 | 3.50 | 3.29 | +0.94 | +40.00% | 29 | 1,204 | 0.50 | -0.44 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 52.50 | 4.50 | 4.80 | 4.30 | +1.10 | +34.38% | 30 | 90 | 0.48 | -0.55 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 55.00 | 6.20 | 6.40 | 3.87 | 0.00 | 0.00% | 0 | 167 | 0.48 | -0.66 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 57.50 | 7.90 | 8.30 | 5.92 | 0.00 | 0.00% | 0 | 41 | 0.48 | -0.75 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 60.00 | 8.80 | 10.50 | 7.97 | 0.00 | 0.00% | 0 | 68 | 0.48 | -0.82 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 62.50 | 10.80 | 12.70 | 9.40 | 0.00 | 0.00% | 0 | 422 | 0.47 | -0.87 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 65.00 | 12.90 | 15.20 | 12.43 | 0.00 | 0.00% | 0 | 41 | 0.57 | -0.91 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 67.50 | 16.70 | 17.70 | 6.20 | 0.00 | 0.00% | 0 | 25 | 0.63 | -0.94 | 0.01 | -0.01 | 3/6/2025 | 3/28/2025 3:59:46 PM EST |
| 70.00 | 17.80 | 20.20 | 17.05 | 0.00 | 0.00% | 0 | 68 | 0.68 | -0.96 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 3:59:46 PM EST |
| 72.50 | 21.60 | 22.50 | 18.75 | 0.00 | 0.00% | 0 | 116 | 0.67 | -0.97 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 75.00 | 24.10 | 25.60 | 22.20 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 77.50 | 26.50 | 28.20 | 24.70 | 0.00 | 0.00% | 0 | 12 | 0.97 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 80.00 | 29.10 | 30.50 | 21.20 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.99 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:46 PM EST |
| 82.50 | 31.50 | 33.60 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:46 PM EST |
| 85.00 | 34.00 | 36.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 90.00 | 38.90 | 40.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 95.00 | 43.90 | 46.00 | 25.20 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:46 PM EST |
| 100.00 | 48.80 | 51.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 105.00 | 53.90 | 56.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST |