Options Chain for ALASKA AIR GROUP INC COM (ALK) - $46.98 as of 6/20/2025 8:32:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.20 | 24.10 | 21.97 | 0.00 | 0.00% | 0 | 21 | 1.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 27.50 | 17.70 | 21.60 | 21.10 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 15.30 | 19.20 | 17.50 | 0.00 | 0.00% | 0 | 15 | 1.36 | 0.98 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 32.50 | 12.90 | 16.80 | 15.50 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.96 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 35.00 | 10.60 | 14.50 | % | 0 | 0 | 1.09 | 0.92 | 0.01 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 37.50 | 10.00 | 11.30 | 10.69 | +0.29 | +2.79% | 2 | 15 | 0.62 | 0.87 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 40.00 | 8.00 | 8.90 | 8.50 | 0.00 | 0.00% | 0 | 37 | 0.57 | 0.81 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 42.50 | 5.80 | 6.90 | 6.60 | 0.00 | 0.00% | 0 | 251 | 0.50 | 0.73 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 45.00 | 4.30 | 5.30 | 5.33 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.64 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 47.50 | 3.20 | 3.90 | 3.50 | -0.10 | -2.78% | 26 | 47 | 0.50 | 0.53 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 50.00 | 2.15 | 2.75 | 2.50 | +0.05 | +2.05% | 8 | 72 | 0.48 | 0.42 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 52.50 | 1.15 | 2.00 | 1.66 | -0.19 | -10.27% | 29 | 86 | 0.46 | 0.32 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 55.00 | 0.75 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 77 | 0.46 | 0.23 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 57.50 | 0.45 | 0.95 | 0.76 | 0.00 | 0.00% | 0 | 122 | 0.46 | 0.16 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 60.00 | 0.25 | 0.75 | 0.52 | +0.07 | +15.56% | 1 | 50 | 0.47 | 0.11 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.04 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.65 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.02 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.90 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 32.50 | 0.05 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.04 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 35.00 | 0.20 | 0.60 | 0.47 | +0.09 | +23.69% | 3 | 1 | 0.56 | -0.08 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 37.50 | 0.50 | 0.90 | 0.74 | +0.13 | +21.32% | 2 | 100 | 0.56 | -0.13 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 40.00 | 0.85 | 1.45 | 1.20 | 0.00 | 0.00% | 25 | 92 | 0.54 | -0.19 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 42.50 | 1.55 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 88 | 0.52 | -0.27 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 45.00 | 2.20 | 3.00 | 2.80 | +0.30 | +12.00% | 5 | 143 | 0.50 | -0.36 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 47.50 | 3.50 | 4.20 | 3.90 | +0.22 | +5.98% | 21 | 17 | 0.51 | -0.47 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 50.00 | 4.80 | 5.60 | 5.10 | +0.50 | +10.87% | 20 | 8 | 0.49 | -0.58 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 52.50 | 6.30 | 7.40 | 4.89 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.68 | 0.04 | -0.03 | 6/11/2025 | 6/20/2025 3:59:59 PM EST |
| 55.00 | 8.10 | 9.50 | 6.30 | 0.00 | 0.00% | 0 | 26 | 0.60 | -0.77 | 0.04 | -0.02 | 6/4/2025 | 6/20/2025 3:59:59 PM EST |
| 57.50 | 10.00 | 11.60 | % | 0 | 0 | 0.60 | -0.84 | 0.03 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 60.00 | 11.30 | 15.20 | % | 0 | 0 | 0.90 | -0.89 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 65.00 | 16.30 | 20.00 | 17.00 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.96 | 0.01 | -0.01 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 70.00 | 21.30 | 25.20 | % | 0 | 0 | 1.13 | -0.98 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 75.00 | 26.30 | 30.00 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |