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

41.91 +0.40 +0.96%

26/04 - Closed. Currency in USD

After Hours

42.02

+0.11

+0.26%

5:21:15 - Real-time Data

Type: Equity

Market: United States

Volume: 5,358,064
Bid/Ask: 0.00 / 0.00
Day's Range: 41.04 - 42.31

General
Chart
- Streaming Chart
- 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

Apr 25, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	14.5	14.8	0	27.50	0.05	0%	0	0.55	0
ALK Call 27.50 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolALK\|20250516\|27.50C Delta0.9905 Imp Vol0.7876 Bid14.5 Gamma0.003 Theoretical14.65 Ask14.8 Theta-0.0042 Intrinsic Value14.41 Volume0 Vega0.0024 Time Value-14.41 Open Interest0 Rho0.0071 Delta / Theta-234.8262 ALK Put 27.50 Exp: May 16, 2025 Last: 0.05 Chg.: 0% SymbolALK\|20250516\|27.50P Delta-0.0494 Imp Vol1.1806 Bid0 Gamma0.0086 Theoretical0.28 Ask0.55 Theta-0.029 Intrinsic Value-14.41 Volume0 Vega0.0103 Time Value14.46 Open Interest12 Rho-0.0013 Delta / Theta1.7074
11.6	0%	12.1	12.4	1	30.00	0.07	-50%	0.05	0.1	2
ALK Call 30.00 Exp: May 16, 2025 Last: 11.6 Chg.: 0% SymbolALK\|20250516\|30.00C Delta0.964 Imp Vol0.828 Bid12.1 Gamma0.0093 Theoretical12.25 Ask12.4 Theta-0.0151 Intrinsic Value11.91 Volume1 Vega0.0078 Time Value-0.31 Open Interest1 Rho0.0112 Delta / Theta-63.9335 ALK Put 30.00 Exp: May 16, 2025 Last: 0.07 Chg.: -50% SymbolALK\|20250516\|30.00P Delta-0.0233 Imp Vol0.746 Bid0.05 Gamma0.0073 Theoretical0.07 Ask0.1 Theta-0.0099 Intrinsic Value-11.91 Volume2 Vega0.0056 Time Value11.98 Open Interest691 Rho-0.0006 Delta / Theta2.363
11.4	0%	9.6	10	0	32.50	0.15	-11.76%	0.1	0.2	4
ALK Call 32.50 Exp: May 16, 2025 Last: 11.4 Chg.: 0% SymbolALK\|20250516\|32.50C Delta0.9457 Imp Vol0.7081 Bid9.6 Gamma0.0151 Theoretical9.8 Ask10 Theta-0.0183 Intrinsic Value9.41 Volume0 Vega0.0109 Time Value1.99 Open Interest4 Rho0.013 Delta / Theta-51.7001 ALK Put 32.50 Exp: May 16, 2025 Last: 0.15 Chg.: -11.76% SymbolALK\|20250516\|32.50P Delta-0.0486 Imp Vol0.6882 Bid0.1 Gamma0.0145 Theoretical0.15 Ask0.2 Theta-0.0166 Intrinsic Value-9.41 Volume4 Vega0.0102 Time Value9.56 Open Interest330 Rho-0.0012 Delta / Theta2.9225
					41.91	Price @ Apr 25, 2025 20:17 GMT
1.78	-0.56%	1.9	2.05	57	42.50	2.3	-9.8%	2.3	2.5	39
ALK Call 42.50 Exp: May 16, 2025 Last: 1.78 Chg.: -0.56% SymbolALK\|20250516\|42.50C Delta0.4986 Imp Vol0.5313 Bid1.9 Gamma0.0742 Theoretical1.98 Ask2.05 Theta-0.0511 Intrinsic Value-0.59 Volume57 Vega0.0402 Time Value2.37 Open Interest224 Rho0.0108 Delta / Theta-9.748 ALK Put 42.50 Exp: May 16, 2025 Last: 2.3 Chg.: -9.8% SymbolALK\|20250516\|42.50P Delta-0.5211 Imp Vol0.4967 Bid2.3 Gamma0.0798 Theoretical2.3 Ask2.5 Theta-0.0466 Intrinsic Value0.59 Volume39 Vega0.04 Time Value1.71 Open Interest847 Rho-0.012 Delta / Theta11.1727
0.95	11.76%	0.85	1	93	45.00	3.93	-5.53%	3.6	3.8	46
ALK Call 45.00 Exp: May 16, 2025 Last: 0.95 Chg.: 11.76% SymbolALK\|20250516\|45.00C Delta0.3051 Imp Vol0.5169 Bid0.85 Gamma0.0674 Theoretical0.95 Ask1 Theta-0.0435 Intrinsic Value-3.09 Volume93 Vega0.0352 Time Value4.04 Open Interest322 Rho0.0068 Delta / Theta-7.0194 ALK Put 45.00 Exp: May 16, 2025 Last: 3.93 Chg.: -5.53% SymbolALK\|20250516\|45.00P Delta-0.6995 Imp Vol0.4702 Bid3.6 Gamma0.0732 Theoretical3.7 Ask3.8 Theta-0.0384 Intrinsic Value3.09 Volume46 Vega0.035 Time Value0.84 Open Interest669 Rho-0.0155 Delta / Theta18.2375
0.42	10.53%	0.35	0.45	68	47.50	6.14	-4.06%	5.6	5.9	12
ALK Call 47.50 Exp: May 16, 2025 Last: 0.42 Chg.: 10.53% SymbolALK\|20250516\|47.50C Delta0.165 Imp Vol0.5034 Bid0.35 Gamma0.049 Theoretical0.42 Ask0.45 Theta-0.03 Intrinsic Value-5.59 Volume68 Vega0.0249 Time Value6.01 Open Interest322 Rho0.0037 Delta / Theta-5.5012 ALK Put 47.50 Exp: May 16, 2025 Last: 6.14 Chg.: -4.06% SymbolALK\|20250516\|47.50P Delta-0.8351 Imp Vol0.4831 Bid5.6 Gamma0.0509 Theoretical5.75 Ask5.9 Theta-0.0276 Intrinsic Value5.59 Volume12 Vega0.0249 Time Value0.55 Open Interest250 Rho-0.0172 Delta / Theta30.2468

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	24,039.35	-207.35	-0.86%
BSE Sensex	79,212.53	-588.90	-0.74%
Nifty Bank	54,664.05	-537.35	-0.97%
Nifty 50 Futures	24,139.10	-107.60	-0.44%
US 500	5,526.4	+41.6	+0.76%
FTSE 100	8,415.25	+7.81	+0.09%
Dollar Index	99.250	+0.090	+0.09%

Gold	3,298.40	-50.20	-1.50%
Crude Oil WTI	63.02	+0.23	+0.37%
Brent Oil	65.80	+0.32	+0.48%
Natural Gas	3.114	+0.007	+0.24%
Silver	33.010	-0.493	-1.47%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	798.65	-14.75	-1.81%
NTPC	356.45	-6.75	-1.86%
ICICI Bank	1,404.80	+2.10	+0.15%
Reliance Industries	1,300.40	-1.20	-0.09%
DLF	653.55	-26.95	-3.96%
Tata Motors	655.25	-13.10	-1.96%
Tata Steel Ltd	138.85	-2.67	-1.89%

USD/INR	85.380	+0.082	+0.10%
EUR/USD	1.1364	-0.0024	-0.21%
GBP/USD	1.3314	-0.0027	-0.20%
USD/JPY	143.67	+1.05	+0.74%
GBP/INR	113.675	-0.121	-0.11%
EUR/INR	97.0260	-0.1200	-0.12%
USD/CAD	1.3854	+0.0005	+0.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ALK	41.91	+0.40	+0.96%

Market Movers

Name	Last	Chg. %	Vol.
Axis Bank	1,166.30	-3.38%	17.24M
Reliance Industries	1,300.40	-0.09%	14.43M
ICICI Bank	1,404.80	+0.15%	11.71M
SBI Life Insurance	1,695.10	+5.40%	10.32M
HDFC Bank	1,911.20	-0.29%	9.25M
Waaree Energies	2,676.50	-5.75%	9.19M
BSE	6,303.50	-2.93%	4.28M

Name	Last	Chg. %	Vol.
Lakshmi Finance and Industrial	203.61	+20.00%	168.11K
Saptak Chem Business	4.04	+19.88%	23.02K
L K Mehta Polymers	58.95	+17.29%	3.20K
Sumeru Ind	2.66	+17.18%	84.12K
Carraro India	386.55	+16.64%	1.67M
Carraro India	385.85	+16.45%	92.33K
Shivansh Finserve	6.68	+15.97%	0.65K

Name	Last	Chg. %	Vol.
Jetmall Spices and Masala	8.76	-12.40%	6.00K
Radiowalla Network	74.70	-12.12%	28.80K
AMD Industries Ltd	47.24	-11.70%	9.32K
SRM Contractors	319.95	-11.70%	20.33K
Paramatrix Tech	90.85	-11.37%	46.80K
Bhandari Hosiery Exports	4.85	-11.01%	3.95M
SRM Contractors	321.35	-11.01%	158.83K