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

53.06 +0.45 +0.86%

22/07 - Closed. Currency in USD

After Hours

52.35

-0.71

-1.34%

0:56:28 - Real-time Data

Type: Equity

Market: United States

Volume: 1,922,605
Bid/Ask: 0.00 / 0.00
Day's Range: 51.74 - 53.41

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

Jul 22, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
21.97	0%	27.3	30.1	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 Delta0.9613 Imp Vol1.93 Bid27.3 Gamma0.0031 Theoretical28.7 Ask30.1 Theta-0.0444 Intrinsic Value28.06 Volume0 Vega0.0112 Time Value-6.09 Open Interest21 Rho0.0108 Delta / Theta-21.6679 ALK Put 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolALK\|20250815\|25.00P Delta-0.0192 Imp Vol1.5806 Bid0 Gamma0.0022 Theoretical0.17 Ask0.35 Theta-0.021 Intrinsic Value-28.06 Volume0 Vega0.0064 Time Value28.06 Open Interest0 Rho-0.0007 Delta / Theta0.9161
21.1	0%	24.7	27.7	0	27.50	0	0%	0	1.65	0
ALK Call 27.50 Exp: Aug 15, 2025 Last: 21.1 Chg.: 0% SymbolALK\|20250815\|27.50C Delta0.9567 Imp Vol1.7145 Bid24.7 Gamma0.0039 Theoretical26.2 Ask27.7 Theta-0.0434 Intrinsic Value25.56 Volume0 Vega0.0123 Time Value-4.46 Open Interest1 Rho0.012 Delta / Theta-22.0585 ALK Put 27.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolALK\|20250815\|27.50P Delta-0.0584 Imp Vol1.9592 Bid0 Gamma0.0044 Theoretical0.82 Ask1.65 Theta-0.0647 Intrinsic Value-25.56 Volume0 Vega0.0159 Time Value25.56 Open Interest0 Rho-0.0024 Delta / Theta0.9019
17.5	0%	23.2	23.5	0	30.00	0.05	0%	0	0.15	0
ALK Call 30.00 Exp: Aug 15, 2025 Last: 17.5 Chg.: 0% SymbolALK\|20250815\|30.00C Delta0.9799 Imp Vol1.1656 Bid23.2 Gamma0.0029 Theoretical23.35 Ask23.5 Theta-0.0152 Intrinsic Value23.06 Volume0 Vega0.0063 Time Value-5.56 Open Interest15 Rho0.0126 Delta / Theta-64.3387 ALK Put 30.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolALK\|20250815\|30.00P Delta-0.0133 Imp Vol1.0773 Bid0 Gamma0.0023 Theoretical0.07 Ask0.15 Theta-0.0104 Intrinsic Value-23.06 Volume0 Vega0.0047 Time Value23.11 Open Interest20 Rho-0.0005 Delta / Theta1.2758
					53.06	Price @ Jul 22, 2025 20:17 GMT
1.85	10.78%	1.75	1.9	174	55.00	3.5	-5.41%	3.3	3.6	214
ALK Call 55.00 Exp: Aug 15, 2025 Last: 1.85 Chg.: 10.78% SymbolALK\|20250815\|55.00C Delta0.4135 Imp Vol0.4875 Bid1.75 Gamma0.0587 Theoretical1.85 Ask1.9 Theta-0.0545 Intrinsic Value-1.94 Volume174 Vega0.0529 Time Value3.79 Open Interest1,018 Rho0.0132 Delta / Theta-7.5921 ALK Put 55.00 Exp: Aug 15, 2025 Last: 3.5 Chg.: -5.41% SymbolALK\|20250815\|55.00P Delta-0.5829 Imp Vol0.4616 Bid3.3 Gamma0.062 Theoretical3.5 Ask3.6 Theta-0.0497 Intrinsic Value1.94 Volume214 Vega0.0532 Time Value1.56 Open Interest105 Rho-0.019 Delta / Theta11.7341
1.1	14.58%	1	1.1	42	57.50	6.26	0%	5	5.2	0
ALK Call 57.50 Exp: Aug 15, 2025 Last: 1.1 Chg.: 14.58% SymbolALK\|20250815\|57.50C Delta0.2834 Imp Vol0.4883 Bid1 Gamma0.0509 Theoretical1.1 Ask1.1 Theta-0.0473 Intrinsic Value-4.44 Volume42 Vega0.046 Time Value5.54 Open Interest1,843 Rho0.0092 Delta / Theta-5.9887 ALK Put 57.50 Exp: Aug 15, 2025 Last: 6.26 Chg.: 0% SymbolALK\|20250815\|57.50P Delta-0.7381 Imp Vol0.4306 Bid5 Gamma0.0556 Theoretical5.1 Ask5.2 Theta-0.038 Intrinsic Value4.44 Volume0 Vega0.0443 Time Value1.82 Open Interest18 Rho-0.0226 Delta / Theta19.4425
0.57	14%	0.5	0.6	235	60.00	7.6	1.2%	7	7.3	1
ALK Call 60.00 Exp: Aug 15, 2025 Last: 0.57 Chg.: 14% SymbolALK\|20250815\|60.00C Delta0.1733 Imp Vol0.4751 Bid0.5 Gamma0.0396 Theoretical0.57 Ask0.6 Theta-0.0348 Intrinsic Value-6.94 Volume235 Vega0.0348 Time Value7.51 Open Interest252 Rho0.0057 Delta / Theta-4.9804 ALK Put 60.00 Exp: Aug 15, 2025 Last: 7.6 Chg.: 1.2% SymbolALK\|20250815\|60.00P Delta-0.8509 Imp Vol0.4265 Bid7 Gamma0.0402 Theoretical7.15 Ask7.3 Theta-0.0261 Intrinsic Value6.94 Volume1 Vega0.0314 Time Value0.66 Open Interest2 Rho-0.0234 Delta / Theta32.6126

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	4,863.59	+22.41	+0.46%
NSE All Share	132,451.73	+624.96	+0.47%
US 30	44,561.0	+58.8	+0.13%
US 500	6,314.9	+5.3	+0.08%
FTSE 100	9,023.81	+10.82	+0.12%
DAX	24,041.90	-265.90	-1.09%
South Africa Top 40	91,590.29	-409.39	-0.44%

Brent Oil	68.87	+0.10	+0.15%
Crude Oil WTI	65.60	+0.29	+0.44%
Gold	3,446.30	+2.60	+0.08%
Silver	39.670	+0.115	+0.29%
Copper	5.7775	+0.0097	+0.17%
London Cocoa	5,351.00	+111.00	+2.12%
London Wheat	180.00	+1.00	+0.56%

Nigeria 10Y	16.083	-0.211	-1.29%
Nigeria 2Y	16.899	+0.001	+0.01%
U.K. 10Y	4.5710	-0.0010	-0.02%
Germany 10Y	2.5880	-0.0300	-1.15%
U.S. 10Y	4.357	+0.021	+0.48%
U.S. 5Y	3.897	+0.021	+0.54%
U.S. 2Y	3.842	+0.011	+0.29%

Fidelitybk	21.700	+0.200	+0.93%
Zenith Bank	70.75	-0.25	-0.35%
UBA	46.70	+0.85	+1.85%
First HoldCo	32.00	-1.40	-4.19%
Guaranty Trust Holding	93.80	-0.70	-0.74%
Sterling Bank	6.220	-0.260	-4.01%
Dangote Cement	489.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ALK	53.06	+0.45	+0.86%
053290	2,630	-20	-0.75%
Cajamar Renta Fij.	13.985	-0.005	-0.03%
2004	2,927.0	+7.0	+0.24%
MCKPA	1.80	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.50	+3.77%	102.88M
UBA	46.70	+1.85%	48.28M
Guaranty Trust Holding	93.80	-0.74%	32.75M
Lafarge Africa	126.00	+8.62%	30.53M
Zenith Bank	70.75	-0.35%	26.53M
Dangote Cement	489.00	0.00%	2.62M
Aradel Holdings	500.00	-4.03%	2.20M

Name	Last	Chg. %	Vol.
Dangote Sugar	56.10	+10.00%	9.02M
Initiates	12.13	+9.97%	1.55M
Sovereign Trust Insurance Plc	1.34	+9.84%	3.44M
Nigerian Enamelware PLC	22.35	+9.83%	883.60K
University Pre	6.150	+9.82%	604.46K
Cadbury Nig	68.55	+8.90%	3.63M
Lafarge Africa	126.00	+8.62%	30.53M

Name	Last	Chg. %	Vol.
Ellah Lakes	9.90	-10.00%	56.73M
FTN Cocoa Processors PLC	6.09	-9.91%	12.21M
Meyer	17.05	-9.79%	551.43K
Thomaswy	3.06	-9.73%	1.08M
Omatek Ventures	1.44	-9.43%	5.24M
Daarcomm	0.83	-8.79%	1.86M
Cileasing	7.16	-8.09%	3.05M