Options Chain for ALASKA AIR GROUP INC COM (ALK) - $63.37 as of 9/12/2025 8:32:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.20 | 34.80 | 33.50 | 34.70 | 0.00 | 0.00% | 1.12 | 0 | 80 | 4.39 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 32.50 | 29.80 | 32.30 | 31.05 | % | 0.96 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 35.00 | 28.30 | 29.60 | 28.95 | % | 0.83 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 37.50 | 25.70 | 27.20 | 26.45 | 25.64 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 40.00 | 23.30 | 24.20 | 23.75 | 22.80 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 42.50 | 20.80 | 21.10 | 20.95 | 20.20 | 0.00 | 0.00% | 0.49 | 0 | 125 | 1.51 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 45.00 | 18.30 | 19.80 | 19.05 | 10.35 | 0.00 | 0.00% | 0.42 | 0 | 13 | 2.37 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:57 PM EST |
| 47.50 | 15.70 | 16.50 | 16.10 | 7.85 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:57 PM EST |
| 50.00 | 13.30 | 13.60 | 13.45 | 12.82 | 0.00 | 0.00% | 0.27 | 0 | 345 | 0.94 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 52.50 | 9.40 | 11.10 | 10.25 | 11.83 | +0.53 | +4.69% | 0.20 | 2 | 1,083 | 0.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 8.40 | 8.60 | 8.50 | 8.71 | -0.04 | -0.46% | 0.15 | 11 | 169 | 0.71 | 0.97 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 57.50 | 6.00 | 6.30 | 6.15 | 6.97 | +0.67 | +10.64% | 0.11 | 3 | 3,621 | 0.66 | 0.92 | 0.03 | -0.07 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 3.70 | 4.00 | 3.85 | 4.12 | -0.28 | -6.37% | 0.06 | 15 | 3,741 | 0.43 | 0.82 | 0.06 | -0.09 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 62.50 | 1.95 | 2.05 | 2.00 | 2.26 | -0.35 | -13.41% | 0.03 | 101 | 3,695 | 0.41 | 0.62 | 0.10 | -0.11 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 0.75 | 0.90 | 0.83 | 0.90 | -0.15 | -14.29% | 0.01 | 634 | 3,728 | 0.41 | 0.35 | 0.10 | -0.10 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 0.40 | -0.20 | -33.34% | 0.00 | 50 | 444 | 0.47 | 0.15 | 0.06 | -0.06 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 68 | 359 | 0.46 | 0.05 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.20 | +0.15 | +300.00% | 0.00 | 20 | 969 | 0.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 263 | 2.04 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 642 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 853 | 1.17 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.01 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 510 | 1.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 388 | 1.20 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 26 | 205 | 0.59 | -0.03 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 570 | 0.55 | -0.08 | 0.03 | -0.07 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.20 | -36.37% | 0.01 | 38 | 468 | 0.46 | -0.18 | 0.06 | -0.09 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 62.50 | 0.95 | 1.10 | 1.03 | 1.00 | -0.30 | -23.08% | 0.02 | 97 | 186 | 0.42 | -0.38 | 0.10 | -0.11 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 2.25 | 2.45 | 2.35 | 2.30 | -1.40 | -37.84% | 0.04 | 35 | 22 | 0.42 | -0.65 | 0.10 | -0.10 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 67.50 | 4.10 | 4.50 | 4.30 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | -0.85 | 0.06 | -0.06 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 70.00 | 6.50 | 6.90 | 6.70 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.64 | -0.95 | 0.03 | -0.03 | 7/21/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 11.30 | 11.80 | 11.55 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST |