Options Chain for ALASKA AIR GROUP INC COM (ALK) - $51.58 as of 6/10/2025 8:42:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 27.70 | 31.20 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 25.00 | 25.40 | 28.00 | 25.61 | 0.00 | 0.00% | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/10/2025 3:59:50 PM EST |
| 27.50 | 23.00 | 26.30 | 21.01 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 6/10/2025 3:59:50 PM EST |
| 30.00 | 20.60 | 23.80 | 20.91 | 0.00 | 0.00% | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/10/2025 3:59:50 PM EST |
| 32.50 | 18.00 | 21.40 | 22.50 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 6/10/2025 3:59:50 PM EST |
| 35.00 | 16.60 | 17.10 | 10.40 | 0.00 | 0.00% | 0 | 19 | 0.83 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 6/10/2025 3:59:50 PM EST |
| 37.50 | 13.70 | 14.70 | 13.96 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.97 | 0.01 | -0.01 | 6/4/2025 | 6/10/2025 3:59:50 PM EST |
| 40.00 | 11.80 | 12.20 | 11.65 | 0.00 | 0.00% | 0 | 56 | 0.63 | 0.94 | 0.01 | -0.02 | 6/3/2025 | 6/10/2025 3:59:50 PM EST |
| 42.50 | 9.60 | 9.90 | 10.90 | 0.00 | 0.00% | 0 | 49 | 0.53 | 0.89 | 0.02 | -0.03 | 5/29/2025 | 6/10/2025 3:59:50 PM EST |
| 45.00 | 7.50 | 7.80 | 8.30 | 0.00 | 0.00% | 0 | 211 | 0.51 | 0.82 | 0.03 | -0.03 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 47.50 | 5.50 | 5.80 | 5.47 | 0.00 | 0.00% | 0 | 126 | 0.48 | 0.73 | 0.04 | -0.04 | 6/5/2025 | 6/10/2025 3:59:50 PM EST |
| 50.00 | 3.90 | 4.10 | 3.80 | -0.75 | -16.49% | 2 | 607 | 0.46 | 0.62 | 0.05 | -0.04 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 52.50 | 2.55 | 2.70 | 2.60 | -0.30 | -10.35% | 2 | 641 | 0.44 | 0.49 | 0.05 | -0.04 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 55.00 | 1.55 | 1.70 | 1.75 | +0.02 | +1.16% | 45 | 1,374 | 0.43 | 0.36 | 0.05 | -0.04 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 57.50 | 0.90 | 1.05 | 1.00 | -0.05 | -4.77% | 13 | 1,877 | 0.43 | 0.25 | 0.04 | -0.03 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 60.00 | 0.45 | 0.60 | 0.48 | -0.35 | -42.17% | 11 | 553 | 0.42 | 0.16 | 0.03 | -0.02 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 62.50 | 0.20 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 142 | 0.41 | 0.10 | 0.02 | -0.02 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 100 | 0.41 | 0.05 | 0.02 | -0.01 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 182 | 0.55 | 0.03 | 0.01 | -0.01 | 6/2/2025 | 6/10/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 193 | 0.58 | 0.02 | 0.01 | 0.00 | 5/20/2025 | 6/10/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 0.85 | 0.17 | 0.00 | 0.00% | 0 | 63 | 0.84 | 0.01 | 0.00 | 0.00 | 5/15/2025 | 6/10/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 865 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/10/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 0.85 | 0.52 | 0.00 | 0.00% | 0 | 81 | 0.95 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/10/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.80 | 0.06 | 0.00 | 0.00% | 0 | 327 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/10/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 84 | 1.04 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/10/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 365 | 0.73 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/10/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.17 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/10/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 260 | 1.25 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/10/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/10/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.80 | 0.22 | 0.00 | 0.00% | 0 | 22 | 1.39 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/10/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 6/10/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.47 | 0.00 | 0.00% | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/10/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/10/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/10/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.19 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.65 | 0.29 | 0.00 | 0.00% | 0 | 268 | 0.97 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 6/10/2025 3:59:50 PM EST |
| 37.50 | 0.05 | 0.95 | 0.22 | 0.00 | 0.00% | 0 | 1,000 | 0.71 | -0.03 | 0.01 | -0.01 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 40.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 4,956 | 0.56 | -0.06 | 0.01 | -0.02 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 42.50 | 0.40 | 0.55 | 0.48 | +0.07 | +17.08% | 3 | 1,075 | 0.53 | -0.11 | 0.02 | -0.03 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 45.00 | 0.70 | 0.90 | 0.78 | 0.00 | 0.00% | 0 | 1,899 | 0.50 | -0.18 | 0.03 | -0.03 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 47.50 | 1.25 | 1.45 | 1.28 | +0.08 | +6.67% | 3 | 334 | 0.47 | -0.27 | 0.04 | -0.04 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 50.00 | 2.10 | 2.25 | 2.05 | -0.03 | -1.45% | 20 | 1,847 | 0.46 | -0.38 | 0.05 | -0.04 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 52.50 | 3.20 | 3.40 | 3.20 | +0.10 | +3.23% | 1 | 483 | 0.44 | -0.51 | 0.05 | -0.04 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 55.00 | 4.70 | 5.00 | 5.65 | 0.00 | 0.00% | 0 | 889 | 0.43 | -0.64 | 0.05 | -0.04 | 6/5/2025 | 6/10/2025 3:59:50 PM EST |
| 57.50 | 6.50 | 6.80 | 7.45 | 0.00 | 0.00% | 0 | 67 | 0.42 | -0.75 | 0.04 | -0.03 | 6/5/2025 | 6/10/2025 3:59:50 PM EST |
| 60.00 | 8.60 | 8.90 | 9.05 | 0.00 | 0.00% | 0 | 53 | 0.38 | -0.84 | 0.03 | -0.02 | 5/30/2025 | 6/10/2025 3:59:50 PM EST |
| 62.50 | 10.90 | 11.40 | 16.74 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.02 | 4/15/2025 | 6/10/2025 3:59:50 PM EST |
| 65.00 | 12.40 | 13.80 | 16.30 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.95 | 0.02 | -0.01 | 5/5/2025 | 6/10/2025 3:59:50 PM EST |
| 67.50 | 15.70 | 16.20 | 15.10 | 0.00 | 0.00% | 0 | 46 | 0.61 | -0.97 | 0.01 | -0.01 | 5/27/2025 | 6/10/2025 3:59:50 PM EST |
| 70.00 | 17.30 | 19.50 | 26.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.98 | 0.01 | 0.00 | 4/4/2025 | 6/10/2025 3:59:50 PM EST |
| 72.50 | 20.30 | 22.00 | 25.83 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/15/2025 | 6/10/2025 3:59:50 PM EST |
| 75.00 | 22.60 | 24.50 | 22.20 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 6/10/2025 3:59:50 PM EST |
| 77.50 | 23.90 | 27.80 | 22.90 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 6/10/2025 3:59:50 PM EST |
| 80.00 | 26.70 | 30.30 | 27.47 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/10/2025 3:59:50 PM EST |
| 82.50 | 29.10 | 32.60 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 6/10/2025 3:59:50 PM EST |
| 85.00 | 31.50 | 35.20 | 37.72 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/10/2025 3:59:50 PM EST |
| 90.00 | 36.50 | 40.30 | 20.50 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 6/10/2025 3:59:50 PM EST |
| 95.00 | 41.60 | 45.30 | 23.50 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 6/10/2025 3:59:50 PM EST |
| 100.00 | 46.40 | 50.20 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 105.00 | 51.70 | 54.80 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 110.00 | 56.50 | 60.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST |