Options Chain for ALASKA AIR GROUP INC COM (ALK) - $43.96 as of 4/26/2024 8:52:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.90 | 25.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 22.50 | 21.00 | 22.70 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 25.00 | 18.70 | 19.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 27.50 | 16.20 | 17.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 30.00 | 12.50 | 14.40 | 13.90 | % | 1 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 32.50 | 9.60 | 11.90 | 12.00 | 0.00 | 0.00% | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 7.80 | 10.70 | 9.93 | 0.00 | 0.00% | 0 | 70 | 0.74 | 0.99 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 37.50 | 4.60 | 6.90 | 8.69 | 0.00 | 0.00% | 0 | 117 | 0.74 | 0.95 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 40.00 | 4.00 | 4.50 | 4.25 | +0.55 | +14.87% | 21 | 235 | 0.37 | 0.87 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 42.50 | 2.20 | 2.35 | 1.90 | -0.20 | -9.53% | 23 | 693 | 0.32 | 0.70 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 45.00 | 0.85 | 0.90 | 0.83 | -0.42 | -33.60% | 48 | 979 | 0.30 | 0.41 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 47.50 | 0.15 | 0.30 | 0.20 | -0.30 | -60.00% | 19 | 1,265 | 0.28 | 0.16 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | +0.01 | +14.29% | 2 | 1,141 | 0.32 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 52.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.95 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 5 | 525 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 127 | 0.54 | -0.01 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 37.50 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 2 | 526 | 0.40 | -0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | +0.02 | +11.12% | 69 | 413 | 0.34 | -0.13 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 42.50 | 0.65 | 0.70 | 0.69 | -0.21 | -23.34% | 14 | 773 | 0.32 | -0.30 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 45.00 | 1.75 | 1.80 | 1.96 | +0.46 | +30.67% | 35 | 628 | 0.30 | -0.59 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 47.50 | 3.50 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 367 | 0.40 | -0.84 | 0.08 | -0.02 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 50.00 | 4.60 | 8.10 | 6.09 | +1.59 | +35.34% | 1 | 44 | 0.39 | -0.95 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 52.50 | 6.50 | 9.50 | 7.95 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 55.00 | 10.30 | 11.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 60.00 | 15.30 | 17.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 65.00 | 20.40 | 23.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |