Options Chain for ALASKA AIR GROUP INC COM (ALK) - $51.00 as of 5/30/2025 6:22:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.30 | 33.10 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 22.50 | 27.40 | 30.60 | 25.30 | 0.00 | 0.00% | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 25.10 | 28.20 | 24.00 | 0.00 | 0.00% | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:53 PM EST |
| 27.50 | 21.90 | 24.20 | 26.60 | 0.00 | 0.00% | 0 | 7 | 2.56 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 20.90 | 21.80 | 13.75 | 0.00 | 0.00% | 0 | 20 | 2.19 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 18.40 | 18.80 | 20.05 | 0.00 | 0.00% | 0 | 24 | 2.18 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 15.90 | 16.40 | 17.60 | 0.00 | 0.00% | 0 | 71 | 1.74 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 37.50 | 13.50 | 13.90 | 16.50 | 0.00 | 0.00% | 0 | 39 | 1.51 | 0.97 | 0.01 | -0.01 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 10.60 | 11.40 | 10.50 | 0.00 | 0.00% | 0 | 128 | 1.36 | 0.95 | 0.01 | -0.02 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 42.50 | 8.40 | 9.00 | 8.25 | 0.00 | 0.00% | 0 | 579 | 1.09 | 0.91 | 0.02 | -0.03 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 6.40 | 6.70 | 6.85 | -0.48 | -6.55% | 8 | 501 | 0.83 | 0.84 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 47.50 | 3.60 | 4.70 | 4.75 | -0.85 | -15.18% | 9 | 318 | 0.47 | 0.75 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 2.60 | 2.90 | 3.00 | -1.11 | -27.01% | 28 | 709 | 0.46 | 0.60 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 52.50 | 1.35 | 1.60 | 1.70 | -0.25 | -12.83% | 21 | 618 | 0.43 | 0.39 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 0.65 | 0.80 | 0.80 | -0.30 | -27.28% | 16 | 1,899 | 0.41 | 0.21 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 57.50 | 0.25 | 0.40 | 0.35 | -0.15 | -30.00% | 10 | 1,937 | 0.40 | 0.10 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | -0.09 | -37.50% | 1 | 921 | 0.41 | 0.04 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.35 | 0.10 | -0.02 | -16.67% | 13 | 145 | 0.62 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 970 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 105 | 0.81 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.60 | 0.43 | 0.00 | 0.00% | 0 | 142 | 1.32 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 122 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.85 | 0.05 | 0.00 | 0.00% | 0 | 214 | 1.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 77.50 | 0.00 | 1.60 | 0.13 | 0.00 | 0.00% | 0 | 245 | 1.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 2,276 | 1.64 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:53 PM EST |
| 82.50 | 0.00 | 1.85 | 0.05 | 0.00 | 0.00% | 0 | 103 | 1.79 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.80 | 0.08 | 0.00 | 0.00% | 0 | 249 | 1.84 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.10 | 0.95 | 0.00 | 0.00% | 0 | 101 | 1.10 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.18 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 74 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 28 | 1.29 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.85 | 0.05 | 0.00 | 0.00% | 0 | 101 | 3.62 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 32 | 3.08 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 203 | 1.67 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 1.85 | 0.02 | 0.00 | 0.00% | 0 | 428 | 2.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 507 | 2.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 526 | 1.12 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 639 | 0.85 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 37.50 | 0.05 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 529 | 0.74 | -0.03 | 0.01 | -0.01 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 0.05 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 265 | 0.81 | -0.05 | 0.01 | -0.02 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 42.50 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1,663 | 0.54 | -0.09 | 0.02 | -0.03 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 0.35 | 0.60 | 0.44 | 0.00 | 0.00% | 1 | 1,239 | 0.49 | -0.16 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 47.50 | 0.80 | 1.00 | 0.89 | +0.14 | +18.67% | 157 | 961 | 0.47 | -0.25 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 1.55 | 1.85 | 1.58 | +0.10 | +6.76% | 117 | 1,946 | 0.45 | -0.40 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 52.50 | 2.85 | 3.10 | 2.68 | +0.05 | +1.91% | 11 | 325 | 0.42 | -0.61 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 4.50 | 4.80 | 4.35 | +0.53 | +13.88% | 9 | 455 | 0.63 | -0.79 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 57.50 | 6.70 | 6.90 | 6.40 | -1.69 | -20.89% | 8 | 385 | 0.65 | -0.90 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 8.90 | 10.70 | 8.65 | +2.55 | +41.81% | 9 | 80 | 0.96 | -0.96 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 62.50 | 11.40 | 11.70 | 10.10 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.99 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 13.40 | 14.20 | 11.71 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 67.50 | 15.60 | 17.40 | 23.50 | 0.00 | 0.00% | 0 | 3 | 1.32 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 17.90 | 19.90 | 26.50 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:53 PM EST |
| 72.50 | 20.40 | 22.00 | 29.01 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 22.90 | 25.10 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:53 PM EST |
| 77.50 | 25.40 | 27.50 | 27.10 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 27.90 | 30.10 | 13.30 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:53 PM EST |
| 82.50 | 30.40 | 32.60 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 32.90 | 35.10 | 20.30 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 37.90 | 40.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 95.00 | 43.00 | 45.10 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 100.00 | 47.90 | 50.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 105.00 | 52.90 | 55.10 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 110.00 | 57.90 | 60.10 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |