Options Chain for ALASKA AIR GROUP INC COM (ALK) - $51.14 as of 8/12/2025 2:02:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.00 | 32.50 | 30.75 | 21.97 | 0.00 | 0.00% | 1.23 | 0 | 21 | 7.77 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 1:59:03 PM EST |
| 27.50 | 26.50 | 29.90 | 28.20 | 21.10 | 0.00 | 0.00% | 1.03 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 8/12/2025 1:59:03 PM EST |
| 30.00 | 24.00 | 27.40 | 25.70 | 17.50 | 0.00 | 0.00% | 0.86 | 0 | 15 | 6.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 1:59:03 PM EST |
| 32.50 | 22.10 | 25.00 | 23.55 | 18.60 | 0.00 | 0.00% | 0.72 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 1:59:03 PM EST |
| 35.00 | 19.80 | 22.40 | 21.10 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:03 PM EST | |||
| 37.50 | 17.80 | 19.90 | 18.85 | 14.76 | 0.00 | 0.00% | 0.50 | 0 | 12 | 4.44 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:59:03 PM EST |
| 40.00 | 14.60 | 17.50 | 16.05 | 12.31 | 0.00 | 0.00% | 0.40 | 0 | 51 | 3.11 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:59:03 PM EST |
| 42.50 | 13.00 | 13.20 | 13.10 | 10.60 | 0.00 | 0.00% | 0.31 | 0 | 533 | 1.20 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:59:03 PM EST |
| 45.00 | 10.50 | 10.70 | 10.60 | 9.85 | +3.45 | +53.91% | 0.24 | 21 | 151 | 1.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 47.50 | 7.90 | 8.30 | 8.10 | 4.87 | +0.59 | +13.79% | 0.17 | 3 | 64 | 1.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 50.00 | 5.50 | 5.70 | 5.60 | 5.30 | +3.52 | +197.76% | 0.11 | 45 | 1,093 | 0.73 | 0.98 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 52.50 | 3.10 | 3.30 | 3.20 | 3.12 | +2.50 | +403.23% | 0.06 | 227 | 684 | 0.55 | 0.88 | 0.07 | -0.14 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 55.00 | 1.15 | 1.40 | 1.28 | 1.29 | +1.18 | +1,072.73% | 0.02 | 781 | 1,691 | 0.47 | 0.60 | 0.16 | -0.19 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 57.50 | 0.20 | 0.35 | 0.28 | 0.22 | +0.18 | +450.00% | 0.00 | 536 | 2,186 | 0.42 | 0.21 | 0.13 | -0.13 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 230 | 757 | 0.54 | 0.04 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1,372 | 1,061 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 20 | 527 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 1:59:03 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.04 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:03 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:03 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 5.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 1:59:03 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.66 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 1:59:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.33 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 1:59:03 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 2.66 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 1:59:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 578 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:59:03 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,224 | 2.85 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:59:03 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:59:03 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 27 | 908 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.20 | -0.35 | -63.64% | 0.00 | 68 | 2,363 | 0.74 | -0.02 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 52.50 | 0.15 | 0.25 | 0.20 | 0.17 | -1.69 | -90.86% | 0.00 | 183 | 1,111 | 0.56 | -0.12 | 0.07 | -0.14 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 55.00 | 0.60 | 0.90 | 0.75 | 0.71 | -3.19 | -81.80% | 0.01 | 67 | 653 | 0.52 | -0.40 | 0.16 | -0.19 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 57.50 | 2.15 | 2.30 | 2.23 | 2.05 | -3.05 | -59.81% | 0.04 | 20 | 265 | 0.58 | -0.79 | 0.13 | -0.13 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 60.00 | 4.40 | 5.00 | 4.70 | 4.41 | -2.65 | -37.54% | 0.08 | 2 | 0 | 0.84 | -0.96 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 1:59:03 PM EST |
| 62.50 | 6.90 | 7.50 | 7.20 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 1:59:03 PM EST |
| 65.00 | 9.30 | 10.40 | 9.85 | 13.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 1:59:03 PM EST |
| 70.00 | 13.20 | 16.00 | 14.60 | 15.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 1:59:03 PM EST |
| 75.00 | 17.70 | 21.00 | 19.35 | 24.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 1:59:03 PM EST |