Options Chain for ALASKA AIR GROUP INC COM (ALK) - $50.83 as of 7/25/2025 12:22:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.10 | 27.00 | 26.55 | 21.97 | 0.00 | 0.00% | 1.06 | 0 | 21 | 1.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:58:51 AM EST |
| 27.50 | 23.80 | 24.10 | 23.95 | 21.10 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:51 AM EST |
| 30.00 | 21.30 | 21.60 | 21.45 | 17.50 | 0.00 | 0.00% | 0.71 | 0 | 15 | 1.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:58:51 AM EST |
| 32.50 | 18.80 | 19.20 | 19.00 | 18.60 | -1.90 | -9.27% | 0.58 | 2 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 35.00 | 16.30 | 16.70 | 16.50 | % | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 37.50 | 13.90 | 14.20 | 14.05 | 15.60 | 0.00 | 0.00% | 0.37 | 0 | 13 | 0.76 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 40.00 | 11.50 | 11.70 | 11.60 | 11.70 | 0.00 | 0.00% | 0.29 | 0 | 53 | 0.62 | 0.98 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 42.50 | 9.10 | 9.30 | 9.20 | 11.60 | 0.00 | 0.00% | 0.22 | 0 | 533 | 0.51 | 0.95 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 45.00 | 6.70 | 6.90 | 6.80 | 7.60 | 0.00 | 0.00% | 0.15 | 0 | 159 | 0.44 | 0.89 | 0.03 | -0.03 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 47.50 | 4.50 | 4.70 | 4.60 | 4.30 | -2.45 | -36.30% | 0.10 | 1 | 63 | 0.41 | 0.80 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 50.00 | 2.75 | 2.85 | 2.80 | 2.84 | +0.24 | +9.24% | 0.06 | 20 | 1,143 | 0.39 | 0.65 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 52.50 | 1.40 | 1.55 | 1.48 | 1.50 | +0.05 | +3.45% | 0.03 | 17 | 835 | 0.38 | 0.43 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 55.00 | 0.65 | 0.75 | 0.70 | 0.68 | -0.01 | -1.45% | 0.01 | 100 | 1,513 | 0.38 | 0.24 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 57.50 | 0.20 | 0.30 | 0.25 | 0.27 | -0.08 | -22.86% | 0.00 | 21 | 2,214 | 0.37 | 0.12 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 26 | 780 | 0.40 | 0.06 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 62.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 16 | 913 | 0.43 | 0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 536 | 0.47 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 109 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.99 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.71 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/25/2025 11:58:51 AM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 430 | 0.59 | -0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 42.50 | 0.10 | 0.20 | 0.15 | 0.16 | +0.04 | +33.34% | 0.00 | 1,003 | 519 | 0.51 | -0.05 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.07 | -20.00% | 0.01 | 14 | 1,388 | 0.45 | -0.11 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 47.50 | 0.50 | 0.65 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 9 | 1,060 | 0.42 | -0.20 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 50.00 | 1.25 | 1.35 | 1.30 | 1.15 | -0.35 | -23.34% | 0.03 | 23 | 2,411 | 0.39 | -0.35 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 52.50 | 2.35 | 2.50 | 2.43 | 2.47 | +0.02 | +0.82% | 0.05 | 32 | 1,103 | 0.38 | -0.57 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 55.00 | 4.00 | 4.20 | 4.10 | 4.17 | +0.37 | +9.74% | 0.07 | 102 | 508 | 0.38 | -0.76 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 57.50 | 6.10 | 6.40 | 6.25 | 6.47 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.45 | -0.88 | 0.04 | -0.02 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 60.00 | 8.50 | 8.80 | 8.65 | 8.70 | +1.30 | +17.57% | 0.14 | 4 | 15 | 0.47 | -0.94 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 62.50 | 10.90 | 11.30 | 11.10 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 11:58:51 AM EST |
| 65.00 | 13.40 | 13.70 | 13.55 | 13.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 70.00 | 18.50 | 18.80 | 18.65 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 75.00 | 23.40 | 23.80 | 23.60 | 24.00 | +2.30 | +10.60% | 0.31 | 1 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |