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

50.83 -3.05 -5.66%

24/07 - Closed. Currency in USD

After Hours

51.14

+0.30

+0.59%

0:56:27 - Real-time Data

Type: Equity

Market: United States

Volume: 6,226,672
Bid/Ask: 0.00 / 0.00
Day's Range: 50.79 - 54.38

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 24, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
21.97	0%	26.4	26.9	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 Delta0.9837 Imp Vol1.4994 Bid26.4 Gamma0.0021 Theoretical26.65 Ask26.9 Theta-0.0163 Intrinsic Value25.84 Volume0 Vega0.0049 Time Value-3.87 Open Interest21 Rho0.0088 Delta / Theta-60.3788 ALK Put 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolALK\|20250815\|25.00P Delta-0.0204 Imp Vol1.5964 Bid0 Gamma0.0024 Theoretical0.17 Ask0.35 Theta-0.0226 Intrinsic Value-25.84 Volume0 Vega0.0062 Time Value25.84 Open Interest0 Rho-0.0007 Delta / Theta0.9052
21.1	0%	24	24.3	0	27.50	0	0%	0	1.3	0
ALK Call 27.50 Exp: Aug 15, 2025 Last: 21.1 Chg.: 0% SymbolALK\|20250815\|27.50C Delta0.9819 Imp Vol1.3151 Bid24 Gamma0.0026 Theoretical24.15 Ask24.3 Theta-0.0158 Intrinsic Value23.34 Volume0 Vega0.0054 Time Value-2.24 Open Interest1 Rho0.0099 Delta / Theta-62.0812 ALK Put 27.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolALK\|20250815\|27.50P Delta-0.0541 Imp Vol1.8605 Bid0 Gamma0.0047 Theoretical0.65 Ask1.3 Theta-0.0586 Intrinsic Value-23.34 Volume0 Vega0.0139 Time Value23.34 Open Interest0 Rho-0.0019 Delta / Theta0.9238
17.5	0%	21.5	21.9	0	30.00	0.05	0%	0	0.5	0
ALK Call 30.00 Exp: Aug 15, 2025 Last: 17.5 Chg.: 0% SymbolALK\|20250815\|30.00C Delta0.9739 Imp Vol1.2214 Bid21.5 Gamma0.0038 Theoretical21.7 Ask21.9 Theta-0.0204 Intrinsic Value20.84 Volume0 Vega0.0074 Time Value-3.34 Open Interest15 Rho0.012 Delta / Theta-47.8435 ALK Put 30.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolALK\|20250815\|30.00P Delta-0.0336 Imp Vol1.3238 Bid0 Gamma0.0045 Theoretical0.25 Ask0.5 Theta-0.0283 Intrinsic Value-20.84 Volume0 Vega0.0094 Time Value20.89 Open Interest20 Rho-0.0011 Delta / Theta1.1849
					50.84	Price @ Jul 24, 2025 20:17 GMT
1.45	-58.57%	1.25	1.45	275	52.50	2.45	19.51%	2.35	2.5	110
ALK Call 52.50 Exp: Aug 15, 2025 Last: 1.45 Chg.: -58.57% SymbolALK\|20250815\|52.50C Delta0.4021 Imp Vol0.429 Bid1.25 Gamma0.0722 Theoretical1.45 Ask1.45 Theta-0.0476 Intrinsic Value-1.66 Volume275 Vega0.0482 Time Value3.11 Open Interest885 Rho0.0114 Delta / Theta-8.4403 ALK Put 52.50 Exp: Aug 15, 2025 Last: 2.45 Chg.: 19.51% SymbolALK\|20250815\|52.50P Delta-0.5555 Imp Vol0.3848 Bid2.35 Gamma0.0812 Theoretical2.45 Ask2.5 Theta-0.0424 Intrinsic Value1.66 Volume110 Vega0.0499 Time Value0.79 Open Interest1,088 Rho-0.0159 Delta / Theta13.0918
0.69	-68.64%	0.6	0.75	426	55.00	3.8	15.15%	4	4.2	425
ALK Call 55.00 Exp: Aug 15, 2025 Last: 0.69 Chg.: -68.64% SymbolALK\|20250815\|55.00C Delta0.2377 Imp Vol0.4161 Bid0.6 Gamma0.0595 Theoretical0.69 Ask0.75 Theta-0.0368 Intrinsic Value-4.16 Volume426 Vega0.0386 Time Value4.85 Open Interest1,516 Rho0.0069 Delta / Theta-6.4495 ALK Put 55.00 Exp: Aug 15, 2025 Last: 3.8 Chg.: 15.15% SymbolALK\|20250815\|55.00P Delta-0.7461 Imp Vol0.3706 Bid4 Gamma0.0685 Theoretical4.1 Ask4.2 Theta-0.0325 Intrinsic Value4.16 Volume425 Vega0.0404 Time Value-0.36 Open Interest384 Rho-0.0199 Delta / Theta22.9795
0.35	-72%	0.3	0.4	361	57.50	6.47	40.96%	6.1	6.3	9
ALK Call 57.50 Exp: Aug 15, 2025 Last: 0.35 Chg.: -72% SymbolALK\|20250815\|57.50C Delta0.1347 Imp Vol0.4313 Bid0.3 Gamma0.0402 Theoretical0.35 Ask0.4 Theta-0.0267 Intrinsic Value-6.66 Volume361 Vega0.027 Time Value7.01 Open Interest2,055 Rho0.0039 Delta / Theta-5.0387 ALK Put 57.50 Exp: Aug 15, 2025 Last: 6.47 Chg.: 40.96% SymbolALK\|20250815\|57.50P Delta-0.876 Imp Vol0.3717 Bid6.1 Gamma0.0439 Theoretical6.2 Ask6.3 Theta-0.02 Intrinsic Value6.66 Volume9 Vega0.0257 Time Value-0.19 Open Interest18 Rho-0.0203 Delta / Theta43.7017

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	4,888.34	+20.87	+0.43%
NSE All Share	133,199.97	+642.54	+0.48%
US 30	44,739.8	+45.7	+0.10%
US 500	6,371.9	+8.5	+0.13%
FTSE 100	9,105.62	-32.75	-0.36%
DAX	24,081.49	-225.53	-0.93%
South Africa Top 40	92,258.28	0.00	0.00%

Brent Oil	69.77	+0.59	+0.85%
Crude Oil WTI	66.60	+0.57	+0.86%
Gold	3,358.72	-14.78	-0.44%
Silver	39.275	+0.051	+0.13%
Copper	5.8035	-0.0235	-0.40%
London Cocoa	5,343.00	-122.00	-2.23%
London Wheat	177.70	-1.05	-0.59%

Nigeria 10Y	15.959	+0.001	+0.01%
Nigeria 2Y	16.996	+0.096	+0.57%
U.K. 10Y	4.6330	+0.0110	+0.24%
Germany 10Y	2.7360	+0.0430	+1.60%
U.S. 10Y	4.408	0.000	0.00%
U.S. 5Y	3.968	-0.003	-0.08%
U.S. 2Y	3.921	-0.004	-0.10%

Fidelitybk	20.600	-0.700	-3.29%
Zenith Bank	73.20	+1.70	+2.38%
UBA	46.55	-0.15	-0.32%
First HoldCo	35.15	+3.15	+9.84%
Guaranty Trust Holding	94.10	+0.10	+0.11%
Sterling Bank	6.400	+0.180	+2.89%
Dangote Cement	490.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ALK	50.83	-3.05	-5.66%
2004	2,976.0	+8.0	+0.27%
MCKPA	1.80	0.00	0.00%
EUR/CNH	8.4187	+0.0133	+0.16%

Market Movers

Name	Last	Chg. %	Vol.
UBA	46.55	-0.32%	73.09M
Access Holdings	28.50	0.00%	65.00M
Nigerian Breweries	72.25	-0.34%	41.11M
Zenith Bank	73.20	+2.38%	22.50M
Dangote Sugar	59.70	-0.50%	13.47M
Guaranty Trust Holding	94.10	+0.11%	10.47M
Presco	1,439.50	+8.23%	1.03M

Name	Last	Chg. %	Vol.
Academy Press	8.47	+10.00%	4.13M
Sovereign Trust Insurance Plc	1.43	+10.00%	8.20M
FTN Cocoa Processors PLC	6.60	+10.00%	13.41M
Guinness Nigeria	106.45	+9.97%	120.14K
Initiates	14.67	+9.97%	4.87M
Rtbriscoe	3.75	+9.97%	4.83M
Oando Plc	57.40	+9.96%	7.73M

Name	Last	Chg. %	Vol.
Abctrans	4.59	-10.00%	1.20M
John Holt PLC	8.10	-10.00%	290.17K
Union Dicon Salt	9.00	-10.00%	1.54M
Industrial Medical Gases Nigeria	38.25	-9.89%	352.92K
Secure Electronic Tech	0.93	-9.71%	19.93M
Neimeth	6.81	-8.59%	2.80M
Thomaswy	2.80	-8.50%	262.05K