Options Chain for ALASKA AIR GROUP INC COM (ALK) - $53.48 as of 12/23/2025 2:33:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 32.70 | 36.00 | 34.35 | 36.82 | 0.00 | 0.00% | 1.96 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/23/2025 12:58:58 PM EST |
| 20.00 | 30.40 | 33.50 | 31.95 | 21.12 | 0.00 | 0.00% | 1.60 | 0 | 105 | 3.54 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 12:58:58 PM EST |
| 22.50 | 28.50 | 31.00 | 29.75 | 28.70 | 0.00 | 0.00% | 1.32 | 0 | 4 | 3.16 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/23/2025 12:58:58 PM EST |
| 25.00 | 26.20 | 28.50 | 27.35 | 27.87 | 0.00 | 0.00% | 1.09 | 0 | 11 | 2.82 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:58 PM EST |
| 27.50 | 23.70 | 26.00 | 24.85 | 19.40 | 0.00 | 0.00% | 0.90 | 0 | 34 | 2.51 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:58:58 PM EST |
| 30.00 | 21.30 | 22.40 | 21.85 | 22.60 | 0.00 | 0.00% | 0.73 | 0 | 137 | 1.68 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 32.50 | 18.80 | 20.30 | 19.55 | 20.20 | 0.00 | 0.00% | 0.60 | 0 | 17 | 1.66 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 35.00 | 16.50 | 17.00 | 16.75 | 17.70 | -0.87 | -4.69% | 0.48 | 10 | 539 | 0.99 | 0.98 | 0.00 | -0.02 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 37.50 | 13.90 | 15.40 | 14.65 | 14.90 | 0.00 | 0.00% | 0.39 | 0 | 608 | 1.29 | 0.97 | 0.01 | -0.02 | 12/19/2025 | 12/23/2025 12:58:58 PM EST |
| 40.00 | 11.50 | 12.10 | 11.80 | 12.52 | 0.00 | 0.00% | 0.30 | 0 | 323 | 0.79 | 0.94 | 0.01 | -0.03 | 12/19/2025 | 12/23/2025 12:58:58 PM EST |
| 42.50 | 9.10 | 9.80 | 9.45 | 11.00 | 0.00 | 0.00% | 0.22 | 0 | 975 | 0.51 | 0.91 | 0.02 | -0.04 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 45.00 | 6.90 | 7.50 | 7.20 | 7.18 | -1.62 | -18.41% | 0.16 | 11 | 1,772 | 0.49 | 0.85 | 0.03 | -0.05 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 47.50 | 4.90 | 5.20 | 5.05 | 5.03 | -1.67 | -24.93% | 0.11 | 22 | 792 | 0.46 | 0.77 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 50.00 | 3.20 | 3.50 | 3.35 | 3.20 | -1.59 | -33.20% | 0.07 | 13 | 2,048 | 0.45 | 0.64 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 52.50 | 1.80 | 2.15 | 1.98 | 1.92 | -1.29 | -40.19% | 0.04 | 59 | 1,103 | 0.43 | 0.47 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 55.00 | 1.00 | 1.20 | 1.10 | 1.10 | -0.74 | -40.22% | 0.02 | 121 | 1,333 | 0.43 | 0.30 | 0.06 | -0.04 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 57.50 | 0.45 | 0.60 | 0.53 | 0.54 | -0.51 | -48.58% | 0.01 | 18 | 903 | 0.42 | 0.17 | 0.05 | -0.03 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 60.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.31 | -57.41% | 0.00 | 54 | 1,758 | 0.42 | 0.09 | 0.03 | -0.02 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 193 | 0.46 | 0.05 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.62 | 0.02 | 0.01 | -0.01 | 12/18/2025 | 12/23/2025 12:58:58 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 10 | 534 | 0.56 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,346 | 0.55 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.66 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:58:58 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.16 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/23/2025 12:58:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.22 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 12:58:58 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.28 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 12:58:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.34 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/23/2025 12:58:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.45 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:58:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/23/2025 12:58:58 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.29 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/23/2025 12:58:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 12:58:58 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/23/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 204 | 2.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 12:58:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 748 | 2.63 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 12:58:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/23/2025 12:58:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 629 | 2.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/23/2025 12:58:58 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 354 | 1.85 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 12:58:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:58:58 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.06 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/23/2025 12:58:58 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 5 | 988 | 0.77 | -0.02 | 0.00 | -0.02 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 37.50 | 0.10 | 0.25 | 0.18 | 0.20 | +0.10 | +100.00% | 0.00 | 5 | 2,045 | 0.75 | -0.03 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.21 | +0.05 | +31.25% | 0.01 | 19 | 2,267 | 0.66 | -0.06 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 42.50 | 0.25 | 0.45 | 0.35 | 0.60 | +0.32 | +114.29% | 0.01 | 1 | 3,021 | 0.60 | -0.09 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 45.00 | 0.45 | 0.65 | 0.55 | 0.50 | +0.15 | +42.86% | 0.01 | 91 | 3,167 | 0.52 | -0.15 | 0.03 | -0.05 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 47.50 | 0.85 | 0.95 | 0.90 | 0.91 | +0.21 | +30.00% | 0.02 | 43 | 2,279 | 0.49 | -0.23 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 50.00 | 1.55 | 1.75 | 1.65 | 1.64 | +0.49 | +42.61% | 0.03 | 84 | 1,807 | 0.46 | -0.36 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 52.50 | 2.65 | 2.90 | 2.78 | 2.75 | +0.78 | +39.60% | 0.05 | 12 | 611 | 0.46 | -0.53 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 55.00 | 4.20 | 4.60 | 4.40 | 4.40 | +0.40 | +10.00% | 0.08 | 1 | 343 | 0.44 | -0.70 | 0.06 | -0.04 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 57.50 | 6.20 | 6.60 | 6.40 | 6.30 | +1.31 | +26.26% | 0.11 | 37 | 141 | 0.57 | -0.83 | 0.05 | -0.03 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 60.00 | 8.30 | 9.00 | 8.65 | 8.80 | +0.65 | +7.98% | 0.14 | 34 | 34 | 0.57 | -0.91 | 0.03 | -0.02 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 62.50 | 9.10 | 11.40 | 10.25 | 12.36 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.01 | 9/25/2025 | 12/23/2025 12:58:58 PM EST |
| 65.00 | 11.60 | 14.10 | 12.85 | 16.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 9/30/2025 | 12/23/2025 12:58:58 PM EST |
| 67.50 | 14.80 | 16.60 | 15.70 | 23.88 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 12:58:58 PM EST |
| 70.00 | 16.60 | 19.60 | 18.10 | 21.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 12:58:58 PM EST |
| 72.50 | 19.10 | 22.10 | 20.60 | 29.09 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 12/23/2025 12:58:58 PM EST |
| 75.00 | 21.60 | 25.00 | 23.30 | 16.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 12:58:58 PM EST |
| 77.50 | 24.10 | 27.30 | 25.70 | 15.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 12/23/2025 12:58:58 PM EST |
| 80.00 | 26.60 | 29.80 | 28.20 | 14.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 12/23/2025 12:58:58 PM EST |
| 82.50 | 29.10 | 31.90 | 30.50 | 29.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 12/23/2025 12:58:58 PM EST |
| 85.00 | 31.60 | 34.90 | 33.25 | 32.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 12/23/2025 12:58:58 PM EST |
| 90.00 | 36.60 | 40.00 | 38.30 | 28.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/23/2025 12:58:58 PM EST |
| 95.00 | 41.60 | 44.80 | 43.20 | 46.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/23/2025 12:58:58 PM EST |
| 100.00 | 46.60 | 49.90 | 48.25 | % | 0.48 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 105.00 | 51.60 | 55.00 | 53.30 | 33.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 12/23/2025 12:58:58 PM EST |
| 110.00 | 56.60 | 60.00 | 58.30 | % | 0.53 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST |