Options Chain for ALASKA AIR GROUP INC COM (ALK) - $44.28 as of 4/19/2024 7:53:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.70 | 27.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 22.50 | 21.20 | 24.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 25.00 | 18.70 | 22.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 27.50 | 17.20 | 19.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 30.00 | 14.60 | 17.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 32.50 | 12.50 | 14.50 | 12.00 | 0.00 | 0.00% | 0 | 3 | 1.48 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 3:59:54 PM EST |
| 35.00 | 9.80 | 11.90 | 9.93 | +1.07 | +12.08% | 1 | 70 | 1.22 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 37.50 | 7.30 | 9.40 | 7.60 | -0.65 | -7.88% | 2 | 119 | 1.01 | 0.97 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 40.00 | 3.80 | 5.60 | 5.25 | -0.74 | -12.36% | 36 | 240 | 0.22 | 0.90 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 42.50 | 3.20 | 3.50 | 3.30 | +0.40 | +13.80% | 60 | 680 | 0.35 | 0.76 | 0.07 | -0.03 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 45.00 | 1.70 | 1.80 | 1.79 | +0.29 | +19.34% | 111 | 767 | 0.33 | 0.54 | 0.10 | -0.03 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 47.50 | 0.65 | 0.75 | 0.71 | -0.04 | -5.34% | 536 | 1,007 | 0.32 | 0.29 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 50.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 78 | 1,112 | 0.30 | 0.12 | 0.05 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 52.50 | 0.00 | 0.10 | 0.10 | % | 1 | 0 | 0.33 | 0.04 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST | |
| 55.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 6 | 0.37 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 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 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:54 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.99 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:54 PM EST |
| 32.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 525 | 0.90 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 3:59:54 PM EST |
| 35.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 127 | 0.51 | -0.01 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 3:59:54 PM EST |
| 37.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 526 | 0.42 | -0.03 | 0.02 | -0.01 | 4/18/2024 | 4/19/2024 3:59:54 PM EST |
| 40.00 | 0.20 | 0.30 | 0.30 | +0.04 | +15.39% | 76 | 380 | 0.37 | -0.10 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 42.50 | 0.60 | 0.65 | 0.65 | -0.20 | -23.53% | 126 | 635 | 0.34 | -0.24 | 0.07 | -0.03 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 45.00 | 1.40 | 1.55 | 1.40 | -0.40 | -22.23% | 239 | 315 | 0.31 | -0.46 | 0.10 | -0.03 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 47.50 | 2.80 | 3.20 | 3.00 | -0.50 | -14.29% | 266 | 4 | 0.30 | -0.71 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 50.00 | 4.70 | 6.80 | 5.07 | +1.37 | +37.03% | 22 | 29 | 0.39 | -0.88 | 0.05 | -0.01 | 4/19/2024 | 4/19/2024 3:59:54 PM EST |
| 52.50 | 6.90 | 9.20 | % | 0 | 0 | 0.87 | -0.96 | 0.02 | -0.01 | 4/19/2024 3:59:54 PM EST | |||
| 55.00 | 9.60 | 11.80 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 60.00 | 14.40 | 15.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST | |||
| 65.00 | 18.10 | 21.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:54 PM EST |