Options Chain for ALASKA AIR GROUP INC COM (ALK) - $58.49 as of 9/18/2025 10:05:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.10 | 30.60 | 28.85 | 34.70 | 0.00 | 0.00% | 0.96 | 0 | 80 | 8.85 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:57 PM EST |
| 32.50 | 25.00 | 28.20 | 26.60 | % | 0.82 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 35.00 | 23.40 | 25.10 | 24.25 | % | 0.69 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 37.50 | 20.90 | 22.70 | 21.80 | 24.40 | 0.00 | 0.00% | 0.58 | 0 | 1 | 5.91 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 40.00 | 18.40 | 20.20 | 19.30 | 18.20 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 42.50 | 15.10 | 16.20 | 15.65 | 15.60 | 0.00 | 0.00% | 0.37 | 0 | 124 | 3.10 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 45.00 | 13.30 | 14.90 | 14.10 | 10.35 | 0.00 | 0.00% | 0.31 | 0 | 13 | 3.77 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:57 PM EST |
| 47.50 | 10.00 | 12.70 | 11.35 | 7.85 | 0.00 | 0.00% | 0.24 | 0 | 5 | 3.51 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:57 PM EST |
| 50.00 | 8.50 | 8.70 | 8.60 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 344 | 1.32 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 52.50 | 6.00 | 6.20 | 6.10 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 1,080 | 0.98 | 0.99 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 55.00 | 3.60 | 3.80 | 3.70 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 153 | 0.77 | 0.90 | 0.06 | -0.11 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 57.50 | 1.50 | 1.70 | 1.60 | 1.74 | 0.00 | 0.00% | 0.03 | 0 | 3,645 | 0.60 | 0.66 | 0.14 | -0.22 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 60.00 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3,333 | 0.57 | 0.27 | 0.14 | -0.20 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 62.50 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,709 | 0.62 | 0.06 | 0.05 | -0.06 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,280 | 0.78 | 0.01 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.68 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 336 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 969 | 1.59 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 6.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/17/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 6.18 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 263 | 2.69 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 642 | 2.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 853 | 1.75 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.39 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 806 | 1.04 | -0.01 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.63 | -0.10 | 0.06 | -0.11 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 57.50 | 0.45 | 0.65 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,968 | 0.60 | -0.34 | 0.14 | -0.22 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 60.00 | 1.75 | 1.95 | 1.85 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 558 | 0.51 | -0.73 | 0.14 | -0.20 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 62.50 | 3.90 | 4.10 | 4.00 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 280 | 0.72 | -0.94 | 0.05 | -0.06 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 65.00 | 6.30 | 7.10 | 6.70 | 5.67 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.53 | -0.99 | 0.01 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 67.50 | 8.80 | 9.80 | 9.30 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:57 PM EST |
| 70.00 | 11.30 | 12.30 | 11.80 | 17.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 3:59:57 PM EST |
| 75.00 | 16.30 | 17.30 | 16.80 | % | 0.22 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST |