Options Chain for ALASKA AIR GROUP INC COM (ALK) - $50.33 as of 3/31/2025 3:05:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 30.80 | 33.60 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 20.00 | 28.30 | 31.10 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 22.50 | 25.80 | 28.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 25.00 | 22.60 | 26.00 | 40.43 | 0.00 | 0.00% | 0 | 10 | 1.80 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 3:59:52 PM EST |
| 27.50 | 20.00 | 22.80 | 24.60 | 0.00 | 0.00% | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 3:59:52 PM EST |
| 30.00 | 17.50 | 19.50 | 44.30 | 0.00 | 0.00% | 0 | 10 | 1.46 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:52 PM EST |
| 32.50 | 16.30 | 17.00 | 8.09 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 14.20 | 14.50 | 20.51 | 0.00 | 0.00% | 0 | 38 | 1.06 | 0.99 | 0.00 | -0.01 | 3/11/2025 | 3/31/2025 3:59:52 PM EST |
| 37.50 | 11.70 | 12.20 | 14.60 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.96 | 0.01 | -0.03 | 3/21/2025 | 3/31/2025 3:59:52 PM EST |
| 40.00 | 9.30 | 9.70 | 12.79 | 0.00 | 0.00% | 0 | 23 | 0.65 | 0.93 | 0.02 | -0.04 | 3/21/2025 | 3/31/2025 3:59:52 PM EST |
| 42.50 | 7.20 | 7.40 | 11.20 | 0.00 | 0.00% | 0 | 163 | 0.65 | 0.87 | 0.03 | -0.05 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 45.00 | 5.10 | 5.30 | 4.80 | -1.21 | -20.14% | 16 | 233 | 0.61 | 0.77 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 47.50 | 3.40 | 3.60 | 3.30 | -4.40 | -57.15% | 18 | 79 | 0.60 | 0.64 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 50.00 | 2.05 | 2.20 | 2.05 | -0.65 | -24.08% | 34 | 237 | 0.57 | 0.48 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 52.50 | 1.10 | 1.25 | 1.15 | -0.50 | -30.31% | 132 | 450 | 0.56 | 0.32 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 55.00 | 0.55 | 0.65 | 0.60 | -0.30 | -33.34% | 57 | 3,232 | 0.55 | 0.19 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 57.50 | 0.25 | 0.30 | 0.30 | -0.15 | -33.34% | 23 | 1,868 | 0.54 | 0.10 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 60.00 | 0.10 | 0.15 | 0.15 | -0.09 | -37.50% | 45 | 2,051 | 0.54 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 62.50 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 15 | 10,137 | 0.57 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 8,352 | 0.84 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 20 | 2,301 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 1,056 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,002 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1,217 | 1.29 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 4,480 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 1,060 | 1.37 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 169 | 1.13 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 84 | 1.08 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.68 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.10 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.55 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 3/31/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 63 | 1.08 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 72 | 1.03 | 0.00 | 0.00 | -0.01 | 10/28/2024 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 65 | 1.38 | -0.01 | 0.00 | -0.01 | 3/14/2025 | 3/31/2025 3:59:52 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 70 | 134 | 0.77 | -0.04 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 40.00 | 0.20 | 0.30 | 0.27 | -0.07 | -20.59% | 24 | 46 | 0.70 | -0.07 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 42.50 | 0.45 | 0.55 | 0.55 | +0.35 | +175.00% | 67 | 691 | 0.66 | -0.13 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 45.00 | 0.85 | 1.00 | 1.05 | +0.35 | +50.00% | 51 | 802 | 0.62 | -0.23 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 47.50 | 1.60 | 1.70 | 1.65 | +0.30 | +22.23% | 34 | 339 | 0.59 | -0.36 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 50.00 | 2.70 | 2.85 | 2.82 | +0.47 | +20.00% | 32 | 490 | 0.57 | -0.52 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 52.50 | 4.30 | 4.50 | 4.68 | +0.83 | +21.56% | 207 | 1,830 | 0.57 | -0.68 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 55.00 | 6.20 | 6.40 | 6.33 | +3.23 | +104.20% | 7 | 1,102 | 0.55 | -0.81 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 57.50 | 8.30 | 8.60 | 9.15 | +4.45 | +94.69% | 42 | 306 | 0.61 | -0.90 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 60.00 | 10.70 | 11.00 | 11.48 | +2.18 | +23.45% | 40 | 3,878 | 0.60 | -0.95 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 62.50 | 13.20 | 13.50 | 14.94 | +5.41 | +56.77% | 1 | 628 | 0.70 | -0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 65.00 | 15.50 | 16.20 | 14.10 | 0.00 | 0.00% | 0 | 377 | 0.78 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 67.50 | 18.20 | 18.50 | 18.30 | +1.20 | +7.02% | 75 | 163 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 70.00 | 20.70 | 21.00 | 17.73 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:52 PM EST |
| 72.50 | 21.60 | 25.10 | 19.40 | 0.00 | 0.00% | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 75.00 | 25.20 | 26.70 | 21.40 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 77.50 | 27.70 | 29.20 | 24.30 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:52 PM EST |
| 80.00 | 30.20 | 31.70 | 27.50 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:52 PM EST |
| 82.50 | 32.80 | 34.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 85.00 | 35.20 | 36.80 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:52 PM EST |
| 90.00 | 40.20 | 41.70 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 95.00 | 45.30 | 46.80 | 29.70 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:52 PM EST |
| 100.00 | 50.20 | 51.80 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |