Options Chain for ALASKA AIR GROUP INC COM (ALK) - $54.18 as of 7/10/2025 8:45:52 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 | 28.30 | 31.20 | 29.75 | 21.97 | 0.00 | 0.00% | 1.19 | 0 | 21 | 1.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:01 PM EST |
27.50 | 25.80 | 28.30 | 27.05 | 21.10 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 4:00:01 PM EST |
30.00 | 24.20 | 24.80 | 24.50 | 17.50 | 0.00 | 0.00% | 0.82 | 0 | 15 | 1.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:01 PM EST |
32.50 | 21.30 | 22.70 | 22.00 | 15.50 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:01 PM EST |
35.00 | 18.90 | 19.80 | 19.35 | % | 0.55 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 7/10/2025 4:00:01 PM EST | |||
37.50 | 16.70 | 17.30 | 17.00 | 12.30 | 0.00 | 0.00% | 0.45 | 0 | 17 | 0.84 | 0.98 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
40.00 | 14.30 | 14.80 | 14.55 | 15.18 | +2.73 | +21.93% | 0.36 | 20 | 59 | 0.83 | 0.96 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
42.50 | 12.10 | 12.40 | 12.25 | 7.85 | 0.00 | 0.00% | 0.29 | 0 | 532 | 0.56 | 0.93 | 0.01 | -0.02 | 6/27/2025 | 7/10/2025 4:00:01 PM EST |
45.00 | 9.80 | 10.10 | 9.95 | 10.00 | +3.62 | +56.74% | 0.22 | 4 | 130 | 0.52 | 0.89 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
47.50 | 7.60 | 8.00 | 7.80 | 7.40 | +3.20 | +76.19% | 0.16 | 2 | 64 | 0.50 | 0.82 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
50.00 | 5.70 | 6.00 | 5.85 | 6.10 | +3.37 | +123.45% | 0.12 | 1,162 | 129 | 0.48 | 0.74 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
52.50 | 4.10 | 4.30 | 4.20 | 4.40 | +2.50 | +131.58% | 0.08 | 66 | 168 | 0.46 | 0.63 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
55.00 | 2.70 | 2.95 | 2.83 | 2.96 | +1.71 | +136.80% | 0.05 | 214 | 456 | 0.45 | 0.50 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
57.50 | 1.75 | 1.95 | 1.85 | 2.00 | +1.23 | +159.74% | 0.03 | 85 | 596 | 0.45 | 0.38 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
60.00 | 1.05 | 1.25 | 1.15 | 1.15 | +0.70 | +155.56% | 0.02 | 175 | 88 | 0.44 | 0.27 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
65.00 | 0.35 | 0.50 | 0.43 | 0.43 | +0.26 | +152.95% | 0.01 | 10 | 10 | 0.45 | 0.12 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
70.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.05 | 0.01 | -0.01 | 6/26/2025 | 7/10/2025 4:00:01 PM EST |
75.00 | 0.05 | 0.15 | 0.10 | 0.15 | % | 0.00 | 2 | 0 | 0.51 | 0.02 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 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 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
27.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
30.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
32.50 | 0.00 | 0.90 | 0.45 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 4:00:01 PM EST |
35.00 | 0.00 | 1.60 | 0.80 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.13 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 7/10/2025 4:00:01 PM EST |
37.50 | 0.05 | 0.95 | 0.50 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.93 | -0.02 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
40.00 | 0.05 | 0.35 | 0.20 | 0.27 | -0.18 | -40.00% | 0.01 | 13 | 143 | 0.59 | -0.04 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
42.50 | 0.20 | 0.40 | 0.30 | 0.27 | -0.43 | -61.43% | 0.01 | 26 | 396 | 0.56 | -0.07 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
45.00 | 0.45 | 0.60 | 0.53 | 0.47 | -0.83 | -63.85% | 0.01 | 11 | 171 | 0.53 | -0.11 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
47.50 | 0.80 | 1.00 | 0.90 | 0.80 | -1.23 | -60.60% | 0.02 | 282 | 68 | 0.51 | -0.18 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
50.00 | 1.30 | 1.55 | 1.43 | 1.40 | -1.60 | -53.34% | 0.03 | 22 | 653 | 0.49 | -0.26 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
52.50 | 2.15 | 2.35 | 2.25 | 2.15 | -1.64 | -43.28% | 0.04 | 95 | 322 | 0.47 | -0.37 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
55.00 | 3.30 | 3.50 | 3.40 | 3.20 | -4.88 | -60.40% | 0.06 | 61 | 26 | 0.46 | -0.50 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
57.50 | 4.80 | 5.00 | 4.90 | 4.60 | -3.80 | -45.24% | 0.09 | 15 | 1 | 0.45 | -0.62 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
60.00 | 6.60 | 6.90 | 6.75 | % | 0.11 | 0 | 0 | 0.46 | -0.73 | 0.04 | -0.04 | 7/10/2025 4:00:01 PM EST | |||
65.00 | 10.70 | 11.30 | 11.00 | 17.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.44 | -0.88 | 0.03 | -0.02 | 6/13/2025 | 7/10/2025 4:00:01 PM EST |
70.00 | 15.50 | 16.10 | 15.80 | % | 0.23 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.01 | 7/10/2025 4:00:01 PM EST | |||
75.00 | 20.60 | 21.10 | 20.85 | % | 0.28 | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 7/10/2025 4:00:01 PM EST |