Options Chain for ALASKA AIR GROUP INC COM (ALK) - $53.08 as of 11/20/2024 7:42:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.30 | 30.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 27.50 | 23.80 | 28.00 | 18.80 | 0.00 | 0.00% | 0 | 50 | 2.32 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:33 PM EST |
| 30.00 | 21.40 | 25.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 32.50 | 18.80 | 23.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 35.00 | 16.40 | 20.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 37.50 | 14.10 | 18.50 | 16.40 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:33 PM EST |
| 40.00 | 11.60 | 16.00 | 13.86 | 0.00 | 0.00% | 0 | 17 | 1.29 | 0.99 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:33 PM EST |
| 42.50 | 9.10 | 13.50 | 11.85 | 0.00 | 0.00% | 0 | 42 | 1.13 | 0.95 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:33 PM EST |
| 45.00 | 8.00 | 9.40 | 8.58 | 0.00 | 0.00% | 0 | 1,801 | 0.70 | 0.90 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:33 PM EST |
| 47.50 | 5.50 | 7.00 | 6.44 | +0.24 | +3.88% | 7 | 13,965 | 0.58 | 0.83 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 50.00 | 4.30 | 4.70 | 4.50 | 0.00 | 0.00% | 0 | 1,645 | 0.42 | 0.72 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 52.50 | 2.75 | 3.00 | 2.95 | +0.25 | +9.26% | 38 | 9,201 | 0.41 | 0.57 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 55.00 | 1.60 | 1.80 | 1.70 | 0.00 | 0.00% | 152 | 1,611 | 0.39 | 0.41 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 57.50 | 0.90 | 0.95 | 0.90 | +0.02 | +2.28% | 24 | 365 | 0.39 | 0.27 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 60.00 | 0.40 | 0.50 | 0.46 | +0.01 | +2.23% | 103 | 733 | 0.39 | 0.17 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 62.50 | 0.20 | 0.30 | 0.30 | +0.15 | +100.00% | 102 | 9 | 0.40 | 0.09 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 27.50 | 0.00 | 1.60 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 30.00 | 0.00 | 1.85 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 32.50 | 0.00 | 1.50 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:33 PM EST |
| 37.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.67 | -0.01 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:33 PM EST |
| 40.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 299 | 1.05 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:33 PM EST |
| 42.50 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 21 | 0.49 | -0.05 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:33 PM EST |
| 45.00 | 0.20 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 313 | 0.46 | -0.10 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:33 PM EST |
| 47.50 | 0.50 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 235 | 0.43 | -0.17 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 50.00 | 1.05 | 1.25 | 1.20 | +0.15 | +14.29% | 27 | 261 | 0.41 | -0.28 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 52.50 | 1.95 | 2.15 | 2.15 | +0.15 | +7.50% | 30 | 4,495 | 0.40 | -0.43 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 55.00 | 3.30 | 3.50 | 3.40 | -0.07 | -2.02% | 75 | 16 | 0.39 | -0.59 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 57.50 | 3.50 | 6.40 | 6.44 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.73 | 0.05 | -0.04 | 11/6/2024 | 11/20/2024 3:59:33 PM EST |
| 60.00 | 6.30 | 7.60 | 8.03 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.83 | 0.04 | -0.03 | 11/13/2024 | 11/20/2024 3:59:33 PM EST |
| 62.50 | 9.30 | 11.10 | % | 0 | 0 | 0.81 | -0.91 | 0.03 | -0.02 | 11/20/2024 3:59:33 PM EST |