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

57.75 +1.53 +2.72%

13/08 - Closed. Currency in USD

Pre Market

57.89

+0.14

+0.24%

12:00:01 - Real-time Data

Type: Equity

Market: United States

Volume: 2,621,096
Bid/Ask: 0.00 / 0.00
Day's Range: 55.32 - 58.08

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

Aug 13, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
21.97	0%	30.9	34.9	0	25.00	0	0%	0	0.35	0
ALK Call 25.00 Exp: Aug 15, 2025 Last: 21.97 Chg.: 0% SymbolALK\|20250815\|25.00C Delta0.9305 Imp Vol10.3694 Bid30.9 Gamma0.003 Theoretical34.9 Ask34.9 Theta-1.4837 Intrinsic Value32.75 Volume0 Vega0.0057 Time Value-10.78 Open Interest21 Rho0.0009 Delta / Theta-0.6271 ALK Put 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolALK\|20250815\|25.00P Delta-0.0164 Imp Vol5.9364 Bid0 Gamma0.0016 Theoretical0.18 Ask0.35 Theta-0.2606 Intrinsic Value-32.75 Volume0 Vega0.0018 Time Value32.75 Open Interest0 Rho-0.0001 Delta / Theta0.063
21.1	0%	28.4	32.4	0	27.50	0	0%	0	0.85	0
ALK Call 27.50 Exp: Aug 15, 2025 Last: 21.1 Chg.: 0% SymbolALK\|20250815\|27.50C Delta0.9223 Imp Vol9.3826 Bid28.4 Gamma0.0036 Theoretical32.4 Ask32.4 Theta-1.4615 Intrinsic Value30.25 Volume0 Vega0.0062 Time Value-9.15 Open Interest1 Rho0.001 Delta / Theta-0.631 ALK Put 27.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolALK\|20250815\|27.50P Delta-0.0334 Imp Vol6.3004 Bid0 Gamma0.0028 Theoretical0.43 Ask0.85 Theta-0.5029 Intrinsic Value-30.25 Volume0 Vega0.0032 Time Value30.25 Open Interest0 Rho-0.0001 Delta / Theta0.0665
17.5	0%	25.9	29.9	0	30.00	0.05	0%	0	0.9	0
ALK Call 30.00 Exp: Aug 15, 2025 Last: 17.5 Chg.: 0% SymbolALK\|20250815\|30.00C Delta0.9135 Imp Vol8.4875 Bid25.9 Gamma0.0043 Theoretical29.9 Ask29.9 Theta-1.4342 Intrinsic Value27.75 Volume0 Vega0.0068 Time Value-10.25 Open Interest15 Rho0.0011 Delta / Theta-0.6369 ALK Put 30.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolALK\|20250815\|30.00P Delta-0.0387 Imp Vol5.727 Bid0 Gamma0.0034 Theoretical0.45 Ask0.9 Theta-0.515 Intrinsic Value-27.75 Volume0 Vega0.0036 Time Value27.8 Open Interest20 Rho-0.0001 Delta / Theta0.0751
					57.75	Price @ Aug 13, 2025 20:17 GMT
0.19	46.15%	0.15	0.2	473	60.00	2.3	-47.85%	2.3	2.6	103
ALK Call 60.00 Exp: Aug 15, 2025 Last: 0.19 Chg.: 46.15% SymbolALK\|20250815\|60.00C Delta0.1647 Imp Vol0.5179 Bid0.15 Gamma0.112 Theoretical0.19 Ask0.2 Theta-0.1377 Intrinsic Value-2.25 Volume473 Vega0.0106 Time Value2.44 Open Interest1,227 Rho0.0005 Delta / Theta-1.1962 ALK Put 60.00 Exp: Aug 15, 2025 Last: 2.3 Chg.: -47.85% SymbolALK\|20250815\|60.00P Delta-0.9219 Imp Vol0.3612 Bid2.3 Gamma0.095 Theoretical2.3 Ask2.6 Theta-0.0543 Intrinsic Value2.25 Volume103 Vega0.0062 Time Value0.05 Open Interest2 Rho-0.0021 Delta / Theta16.9725
0.05	0%	0	0.05	24	62.50	10	0%	4.2	6.5	0
ALK Call 62.50 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolALK\|20250815\|62.50C Delta0.0461 Imp Vol0.6249 Bid0 Gamma0.0362 Theoretical0.05 Ask0.05 Theta-0.0647 Intrinsic Value-4.75 Volume24 Vega0.0041 Time Value4.8 Open Interest2,148 Rho0.0001 Delta / Theta-0.7129 ALK Put 62.50 Exp: Aug 15, 2025 Last: 10 Chg.: 0% SymbolALK\|20250815\|62.50P Delta-0.7525 Imp Vol1.3826 Bid4.2 Gamma0.0533 Theoretical5.35 Ask6.5 Theta-0.4664 Intrinsic Value4.75 Volume0 Vega0.0136 Time Value5.25 Open Interest0 Rho-0.0022 Delta / Theta1.6133
0.01	-80%	0	0.05	4	65.00	13.5	0%	6.9	8.7	0
ALK Call 65.00 Exp: Aug 15, 2025 Last: 0.01 Chg.: -80% SymbolALK\|20250815\|65.00C Delta0.0105 Imp Vol0.6616 Bid0 Gamma0.0098 Theoretical0.01 Ask0.05 Theta-0.0198 Intrinsic Value-7.25 Volume4 Vega0.0012 Time Value7.26 Open Interest537 Rho0 Delta / Theta-0.5309 ALK Put 65.00 Exp: Aug 15, 2025 Last: 13.5 Chg.: 0% SymbolALK\|20250815\|65.00P Delta-0.7987 Imp Vol1.7149 Bid6.9 Gamma0.0382 Theoretical7.8 Ask8.7 Theta-0.5143 Intrinsic Value7.25 Volume0 Vega0.0121 Time Value6.25 Open Interest0 Rho-0.0024 Delta / Theta1.553

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	5,312.89	+1.75	+0.03%
NSE All Share	145,754.95	-109.82	-0.08%
US 30	44,929.7	+7.4	+0.02%
US 500	6,463.0	-3.6	-0.06%
FTSE 100	9,163.72	-1.51	-0.02%
DAX	24,307.35	+117.44	+0.49%
South Africa Top 40	94,449.01	-397.89	-0.42%

Brent Oil	65.83	+0.20	+0.30%
Crude Oil WTI	62.86	+0.21	+0.34%
Gold	3,403.77	-4.53	-0.13%
Silver	38.373	-0.229	-0.59%
Copper	4.4863	-0.0112	-0.25%
London Cocoa	5,784.00	-66.00	-1.13%
London Wheat	169.00	-0.30	-0.18%

Nigeria 10Y	15.674	+0.000	+0.00%
Nigeria 2Y	16.815	+0.000	+0.00%
U.K. 10Y	4.5830	-0.0060	-0.13%
Germany 10Y	2.6650	-0.0150	-0.56%
U.S. 10Y	4.210	-0.028	-0.66%
U.S. 5Y	3.744	-0.028	-0.74%
U.S. 2Y	3.670	-0.017	-0.46%

Fidelitybk	20.600	-0.400	-1.90%
Zenith Bank	72.55	0.00	0.00%
UBA	48.25	+0.20	+0.42%
First HoldCo	33.00	+0.20	+0.61%
Guaranty Trust Holding	97.50	-0.20	-0.20%
Sterling Bank	7.800	-0.290	-3.58%
Dangote Cement	535.00	-42.00	-7.28%

Recent Quotes

Name	Price	Chg.	Chg. %
ALK	57.75	+1.53	+2.72%
Invesco Multi-Ass.	8.040	+0.050	+0.63%
Sanlam Multi Mana.	13.494	-0.007	-0.05%
SIEFORE SURA Bási.	19.386	+0.061	+0.32%
Oakmark Equity an.	37.65	+0.41	+1.10%

Market Movers

Name	Last	Chg. %	Vol.
Aiico	4.19	-9.89%	143.22M
Linkassure	2.63	-3.31%	140.55M
Mutual Benefits Assurance	4.26	+9.79%	99.44M
Nigerian Breweries	71.40	-0.14%	25.21M
Ellah Lakes	19.42	+9.97%	17.12M
Access Holdings	27.80	+0.72%	13.91M
First HoldCo	33.00	+0.61%	7.52M

Name	Last	Chg. %	Vol.
Airtel Africa	2,541.50	+10.00%	121.00
Redstarex	12.65	+10.00%	21.30K
SCOA Nigeria	6.050	+10.00%	20.23K
Skye Shelter Fund	274.15	+9.99%	37.19K
Ellah Lakes	19.42	+9.97%	17.12M
FTN Cocoa Processors PLC	7.62	+9.96%	19.80M
Chellarams	9.55	-9.05%	10.27K

Name	Last	Chg. %	Vol.
Juli	8.10	-10.00%	107.05K
Sovereign Trust Insurance Plc	3.24	-10.00%	56.15M
BUA Foods	529.20	-10.00%	25.39K
Geregu Power	1,027.40	-10.00%	3.72K
Lasaco Assurance PLC	4.50	-10.00%	23.40M
Guinness Nigeria	140.20	-9.98%	167.46K
Conoil	211.10	-9.98%	10.58K