Options Chain for ALASKA AIR GROUP INC COM (ALK) - $47.38 as of 5/5/2025 7:25:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.50 | 30.60 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 22.50 | 25.20 | 28.30 | 25.30 | 0.00 | 0.00% | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 5/5/2025 3:59:46 PM EST |
| 25.00 | 22.60 | 24.90 | 24.00 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:46 PM EST |
| 27.50 | 20.10 | 23.00 | 26.60 | 0.00 | 0.00% | 0 | 7 | 1.09 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:46 PM EST |
| 30.00 | 18.70 | 19.20 | 13.75 | 0.00 | 0.00% | 0 | 20 | 0.69 | 0.99 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 32.50 | 16.10 | 16.80 | 16.80 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.97 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 35.00 | 13.90 | 14.20 | 12.38 | 0.00 | 0.00% | 0 | 63 | 0.62 | 0.94 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 37.50 | 11.60 | 11.90 | 11.80 | +1.28 | +12.17% | 2 | 37 | 0.59 | 0.91 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 40.00 | 9.40 | 9.70 | 9.70 | +1.00 | +11.50% | 4 | 146 | 0.57 | 0.86 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 42.50 | 7.30 | 7.70 | 7.95 | +1.45 | +22.31% | 9 | 580 | 0.53 | 0.79 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 45.00 | 5.60 | 5.80 | 5.66 | +0.61 | +12.08% | 6 | 500 | 0.52 | 0.71 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 47.50 | 4.00 | 4.20 | 4.40 | +1.00 | +29.42% | 18 | 321 | 0.50 | 0.60 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 50.00 | 2.75 | 2.90 | 2.82 | +0.55 | +24.23% | 174 | 555 | 0.48 | 0.48 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 52.50 | 1.80 | 1.90 | 1.89 | +0.40 | +26.85% | 49 | 385 | 0.47 | 0.36 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 1.05 | 1.20 | 1.28 | +0.47 | +58.03% | 24 | 714 | 0.45 | 0.26 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 57.50 | 0.60 | 0.75 | 0.75 | +0.26 | +53.07% | 32 | 676 | 0.45 | 0.18 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 0.35 | 0.50 | 0.42 | +0.12 | +40.00% | 21 | 346 | 0.45 | 0.12 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 62.50 | 0.15 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 71 | 0.45 | 0.07 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 909 | 0.63 | 0.04 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 67.50 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 103 | 0.77 | 0.03 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 0.95 | 0.43 | 0.00 | 0.00% | 0 | 142 | 0.83 | 0.02 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 72.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 119 | 0.56 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 214 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:46 PM EST |
| 77.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 245 | 0.93 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2,276 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 82.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 103 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 249 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.10 | 0.95 | 0.00 | 0.00% | 0 | 101 | 0.79 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.21 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 19 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 74 | 1.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 28 | 1.41 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 96 | 1.39 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 5/5/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 203 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 27.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 428 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 505 | 0.94 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 32.50 | 0.10 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 526 | 0.69 | -0.03 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 35.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 467 | 0.64 | -0.06 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 37.50 | 0.40 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 536 | 0.59 | -0.09 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 40.00 | 0.70 | 0.80 | 0.75 | -0.27 | -26.48% | 24 | 278 | 0.57 | -0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 42.50 | 1.10 | 1.25 | 1.21 | -0.16 | -11.68% | 11 | 1,515 | 0.54 | -0.21 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 45.00 | 1.75 | 1.90 | 1.83 | -0.37 | -16.82% | 9 | 1,150 | 0.51 | -0.29 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 47.50 | 2.65 | 2.80 | 2.72 | -0.38 | -12.26% | 1 | 111 | 0.49 | -0.40 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 50.00 | 3.80 | 4.10 | 3.80 | -5.30 | -58.25% | 136 | 441 | 0.49 | -0.52 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 52.50 | 5.40 | 5.60 | 5.50 | -3.80 | -40.86% | 3 | 242 | 0.47 | -0.64 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 7.20 | 7.40 | 7.20 | -4.06 | -36.06% | 4 | 502 | 0.46 | -0.74 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 57.50 | 9.20 | 9.50 | 15.60 | 0.00 | 0.00% | 0 | 41 | 0.45 | -0.82 | 0.03 | -0.02 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 11.40 | 11.80 | 16.26 | 0.00 | 0.00% | 0 | 32 | 0.49 | -0.88 | 0.03 | -0.02 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 62.50 | 13.60 | 14.10 | 20.70 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 15.70 | 16.80 | 22.30 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 67.50 | 18.00 | 19.10 | 23.50 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.97 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 20.20 | 22.50 | 26.50 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 72.50 | 22.80 | 25.10 | 29.01 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 25.10 | 27.70 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:46 PM EST |
| 77.50 | 27.70 | 30.80 | 27.10 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 30.30 | 32.70 | 13.30 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:46 PM EST |
| 82.50 | 32.60 | 35.20 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 35.20 | 38.40 | 20.30 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:46 PM EST |
| 90.00 | 40.20 | 43.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 95.00 | 45.20 | 47.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 100.00 | 50.30 | 52.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 105.00 | 55.20 | 57.80 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 110.00 | 60.20 | 63.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |