Breaking News

Alaska Air Group Inc (ALK)

	Symbol	Exchange	Currency
	ALK	NYSE	USD	Real-time
	A1LK34	B3	BRL	Delayed

Add to/Remove from a Portfolio Add to Watchlist

48.46 -0.73 -1.48%

20:59:59 - Closed. Currency in USD

After Hours

48.50

+0.04

+0.08%

21:44:36 - Real-time Data

Type: Equity

Market: United States

Volume: 5,096,938
Bid/Ask: 0.00 / 0.00
Day's Range: 47.36 - 49.53

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Alaska Air Option Chain

Get free option data for ALK. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Alaska Air options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 06, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
26.79	0%	25.3	27.5	0	22.50	0	0%	0	0.5	0
ALK Call 22.50 Exp: Oct 17, 2025 Last: 26.79 Chg.: 0% SymbolALK\|20251017\|22.50C Delta0.9408 Imp Vol3.4457 Bid25.3 Gamma0.0041 Theoretical26.4 Ask27.5 Theta-0.1515 Intrinsic Value25.96 Volume0 Vega0.0097 Time Value0.83 Open Interest6 Rho0.0045 Delta / Theta-6.2111 ALK Put 22.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolALK\|20251017\|22.50P Delta-0.0411 Imp Vol2.9438 Bid0 Gamma0.0036 Theoretical0.5 Ask0.5 Theta-0.098 Intrinsic Value-25.96 Volume0 Vega0.0073 Time Value25.96 Open Interest0 Rho-0.0007 Delta / Theta0.419
24.3	0%	22.8	24.6	0	25.00	0	0%	0	1.75	0
ALK Call 25.00 Exp: Oct 17, 2025 Last: 24.3 Chg.: 0% SymbolALK\|20251017\|25.00C Delta0.941 Imp Vol2.8444 Bid22.8 Gamma0.0049 Theoretical23.7 Ask24.6 Theta-0.1246 Intrinsic Value23.46 Volume0 Vega0.0097 Time Value0.84 Open Interest23 Rho0.005 Delta / Theta-7.5515 ALK Put 25.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolALK\|20251017\|25.00P Delta-0.0908 Imp Vol3.7072 Bid0 Gamma0.0053 Theoretical1.75 Ask1.75 Theta-0.2292 Intrinsic Value-23.46 Volume0 Vega0.0136 Time Value23.46 Open Interest30 Rho-0.0017 Delta / Theta0.3963
21.64	0%	20.3	21.1	0	27.50	0.05	0%	0	1.6	0
ALK Call 27.50 Exp: Oct 17, 2025 Last: 21.64 Chg.: 0% SymbolALK\|20251017\|27.50C Delta0.9674 Imp Vol1.9049 Bid20.3 Gamma0.0045 Theoretical20.7 Ask21.1 Theta-0.0513 Intrinsic Value20.96 Volume0 Vega0.006 Time Value0.68 Open Interest6 Rho0.0054 Delta / Theta-18.8662 ALK Put 27.50 Exp: Oct 17, 2025 Last: 0.05 Chg.: 0% SymbolALK\|20251017\|27.50P Delta-0.0993 Imp Vol3.1784 Bid0 Gamma0.0066 Theoretical1.6 Ask1.6 Theta-0.2098 Intrinsic Value-20.96 Volume0 Vega0.0145 Time Value21.01 Open Interest46 Rho-0.0018 Delta / Theta0.4733
					48.46	Price @ Oct 06, 2025 20:17 GMT
1.1	-30.82%	1	1.15	112	50.00	3.2	28%	2.85	3.1	1
ALK Call 50.00 Exp: Oct 17, 2025 Last: 1.1 Chg.: -30.82% SymbolALK\|20251017\|50.00C Delta0.3582 Imp Vol0.5725 Bid1 Gamma0.0783 Theoretical1.1 Ask1.15 Theta-0.0813 Intrinsic Value-1.54 Volume112 Vega0.0311 Time Value2.64 Open Interest1,191 Rho0.0048 Delta / Theta-4.4091 ALK Put 50.00 Exp: Oct 17, 2025 Last: 3.2 Chg.: 28% SymbolALK\|20251017\|50.00P Delta-0.6549 Imp Vol0.5304 Bid2.85 Gamma0.0834 Theoretical2.98 Ask3.1 Theta-0.0729 Intrinsic Value1.54 Volume1 Vega0.0307 Time Value1.66 Open Interest2,270 Rho-0.0087 Delta / Theta8.9835
0.5	-33.33%	0.45	0.55	40	52.50	4.8	20%	4.8	5	8
ALK Call 52.50 Exp: Oct 17, 2025 Last: 0.5 Chg.: -33.33% SymbolALK\|20251017\|52.50C Delta0.1971 Imp Vol0.5736 Bid0.45 Gamma0.0581 Theoretical0.5 Ask0.55 Theta-0.0604 Intrinsic Value-4.04 Volume40 Vega0.0231 Time Value4.54 Open Interest4,688 Rho0.0027 Delta / Theta-3.2606 ALK Put 52.50 Exp: Oct 17, 2025 Last: 4.8 Chg.: 20% SymbolALK\|20251017\|52.50P Delta-0.8513 Imp Vol0.4778 Bid4.8 Gamma0.0583 Theoretical4.8 Ask5 Theta-0.0406 Intrinsic Value4.04 Volume8 Vega0.0192 Time Value0.76 Open Interest1,636 Rho-0.0102 Delta / Theta20.9843
0.18	-40%	0.15	0.25	60	55.00	7.05	9.64%	7	7.2	11
ALK Call 55.00 Exp: Oct 17, 2025 Last: 0.18 Chg.: -40% SymbolALK\|20251017\|55.00C Delta0.0873 Imp Vol0.5583 Bid0.15 Gamma0.0341 Theoretical0.18 Ask0.25 Theta-0.0336 Intrinsic Value-6.54 Volume60 Vega0.0132 Time Value6.72 Open Interest3,393 Rho0.0012 Delta / Theta-2.5944 ALK Put 55.00 Exp: Oct 17, 2025 Last: 7.05 Chg.: 9.64% SymbolALK\|20251017\|55.00P Delta-0.9697 Imp Vol0.4167 Bid7 Gamma0.02 Theoretical7.05 Ask7.2 Theta-0.0097 Intrinsic Value6.54 Volume11 Vega0.0056 Time Value0.51 Open Interest1,379 Rho-0.0076 Delta / Theta100.1536

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

ALK Comments

Write your thoughts about Alaska Air Group Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,278.70	+43.73	+0.84%
NSE All Share	144,822.75	+1238.71	+0.86%
US 30	46,700.0	-58.3	-0.12%
US 500	6,742.4	+26.6	+0.40%
FTSE 100	9,479.14	-12.11	-0.13%
DAX	24,378.29	-0.51	0.00%
South Africa Top 40	102,817.20	+120.52	+0.12%

Brent Oil	65.49	+0.96	+1.49%
Crude Oil WTI	61.71	+0.83	+1.36%
Gold	3,984.60	+75.70	+1.94%
Silver	48.385	+0.420	+0.88%
Copper	5.0443	-0.0648	-1.27%
London Cocoa	4,333.00	+45.00	+1.05%
London Wheat	165.25	-0.60	-0.36%

Nigeria 10Y	16.215	+0.001	+0.01%
Nigeria 2Y	16.731	-0.001	-0.01%
U.K. 10Y	4.7350	+0.0410	+0.87%
Germany 10Y	2.7174	+0.0174	+0.64%
U.S. 10Y	4.163	+0.043	+1.04%
U.S. 5Y	3.739	+0.031	+0.84%
U.S. 2Y	3.595	+0.022	+0.62%

Fidelitybk	20.950	+0.450	+2.20%
Zenith Bank	69.00	-0.40	-0.58%
UBA	42.15	-0.85	-1.98%
First HoldCo	31.00	+0.05	+0.16%
Guaranty Trust Holding	99.00	+3.15	+3.29%
Sterling Bank	8.400	+0.400	+5.00%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ALK	48.46	-0.73	-1.48%
AXA 500 Managed V.	33.513	-0.962	-2.79%
Moorea Fund Eur.	295.210	+0.290	+0.10%
W1MC34	579.38	-9.23	-1.57%
Cavanal Hill Worl.	17.810	+0.010	+0.06%
Multifondo de la .	1.818	0.000	0.02%
ORKNOK	100.1000	-5.0000	-4.76%
SURG	13.20	-0.10	-0.75%

Market Movers

Name	Last	Chg. %	Vol.
Ellah Lakes	14.81	+9.95%	80.07M
Custodian Allied	41.50	-0.95%	21.83M
Guaranty Trust Holding	99.00	+3.29%	20.06M
Zenith Bank	69.00	-0.58%	16.24M
Transcorp	49.000	+2.94%	10.36M
Aradel Holdings	630.00	-3.09%	1.86M
Seplat Petroleum	5,917.20	+10.00%	278.03K

Name	Last	Chg. %	Vol.
Mansard Ins	15.840	+10.00%	880.08K
Seplat Petroleum	5,917.20	+10.00%	278.03K
Skye Shelter Fund	381.10	+9.97%	107.13K
Ellah Lakes	14.81	+9.95%	80.07M
Chams	4.23	+9.87%	30.21M
Omatek Ventures	1.34	+9.84%	4.61M
Sovereign Trust Insurance Plc	3.02	+9.82%	11.93M

Name	Last	Chg. %	Vol.
International Energy Insurance	2.72	-8.42%	2.12M
McNichols	3.20	-8.31%	2.20M
Thomaswy	2.99	-7.72%	2.25M
Berger Paints	37.00	-6.80%	1.35M
Abctrans	4.05	-5.81%	712.60K
Cileasing	6.00	-3.23%	1.31M
Aradel Holdings	630.00	-3.09%	1.86M