Options Chain for ALASKA AIR GROUP INC COM (ALK) - $37.59 as of 9/6/2024 8:12:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.90 | 17.20 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 25.00 | 11.40 | 14.00 | 10.31 | 0.00 | 0.00% | 0 | 18 | 2.25 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:45 PM EST |
| 27.50 | 9.80 | 10.60 | 7.77 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:45 PM EST |
| 30.00 | 5.70 | 7.90 | 6.16 | 0.00 | 0.00% | 0 | 60 | 0.78 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:45 PM EST |
| 32.50 | 3.30 | 5.40 | 5.56 | 0.00 | 0.00% | 0 | 41 | 0.64 | 0.96 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 35.00 | 1.90 | 4.70 | 2.90 | -0.26 | -8.23% | 5 | 647 | 0.99 | 0.83 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 37.50 | 1.10 | 1.20 | 1.10 | -0.28 | -20.29% | 64 | 965 | 0.36 | 0.54 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 40.00 | 0.25 | 0.40 | 0.35 | -0.10 | -22.23% | 3 | 3,298 | 0.37 | 0.21 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 42.50 | 0.05 | 0.20 | 0.13 | -0.07 | -35.00% | 20 | 4,120 | 0.43 | 0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 45.00 | 0.00 | 0.05 | 0.06 | -0.06 | -50.00% | 9 | 168 | 0.49 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 47.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:45 PM EST |
| 50.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 3,209 | 1.30 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 55.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:45 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 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:45 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:45 PM EST |
| 27.50 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.02 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:45 PM EST |
| 30.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 109 | 0.93 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 32.50 | 0.05 | 0.30 | 0.15 | +0.05 | +50.00% | 203 | 424 | 0.55 | -0.04 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 160 | 639 | 0.39 | -0.17 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 37.50 | 0.90 | 1.00 | 0.95 | +0.05 | +5.56% | 129 | 475 | 0.35 | -0.46 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 40.00 | 2.30 | 2.75 | 2.65 | +0.40 | +17.78% | 6 | 305 | 0.94 | -0.79 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 42.50 | 4.80 | 6.90 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.95 | 0.04 | -0.01 | 7/31/2024 | 9/6/2024 3:59:45 PM EST |
| 45.00 | 7.20 | 7.80 | 7.95 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 8/1/2024 | 9/6/2024 3:59:45 PM EST |
| 47.50 | 9.00 | 10.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 50.00 | 12.20 | 13.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 55.00 | 16.50 | 17.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST |