Dark

Check out our Dark Pool Levels

ALK
Alaska Air Group, Inc.
stock NYSE

At Close

Oct 10, 2025 3:59:54 PM EDT

47.20USD-3.967%(-1.95)2,708,166

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 10, 2025 9:17:30 AM EDT

49.30USD+0.305%(+0.15)1,666

After-hours

Oct 10, 2025 4:50:30 PM EDT

47.19USD-0.021%(-0.01)2,826

OverviewOption ChainHistoricalExchangesShortsMore

Oct 17, 2025 Nov 21, 2025 Jan 16, 2026 Apr 17, 2026 Jun 18, 2026 Sep 18, 2026 Jan 15, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
492	41,502	8,959	7,061

ALK Oct 17, 2025 Exp. - Volume by Strike

Puts

Calls

ALK Oct 17, 2025 Exp. - Open Interest by Strike

Puts

Calls

ALK Oct 17, 2025 Exp. - Max Pain @ $52.50

Puts

Calls

ALK Oct 17, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.05	0.00%	8	67	07-10	ALK251017C00110000
105.00 C	0	0%	0			ALK251017C00105000
100.00 C	0.03	-70.00%	1	3,088	08-15	ALK251017C00100000
95.00 C	2.03	-15.42%	1	23	03-04	ALK251017C00095000
90.00 C	0.05	-28.57%	10	30	09-16	ALK251017C00090000
85.00 C	0.05	-92.06%	20	325	09-16	ALK251017C00085000
82.50 C	0.24	-77.14%	2	2	08-28	ALK251017C00082500
80.00 C	0.03	-80.00%	1	101	09-24	ALK251017C00080000
77.50 C	0.20	-45.95%	1	22	09-18	ALK251017C00077500
75.00 C	0.02	-60.00%	3	75	10-08	ALK251017C00075000
72.50 C	0.08	+14.29%	14	375	09-23	ALK251017C00072500
70.00 C	0.05	0.00%	3	433	10-03	ALK251017C00070000
67.50 C	0.06	+50.00%	1	929	10-08	ALK251017C00067500
65.00 C	0.05	+66.67%	3	2,643	10-09	ALK251017C00065000
62.50 C	0.20	+400.00%	1	2,137	10-09	ALK251017C00062500
60.00 C	0.05	0.00%	101	6,374	10-09	ALK251017C00060000
57.50 C	0.08	-20.00%	44	12,673	10-09	ALK251017C00057500
55.00 C	0.20	-4.76%	100	3,444	10-09	ALK251017C00055000
52.50 C	0.41	-19.61%	461	6,708	10-09	ALK251017C00052500
50.00 C	1.10	-16.67%	386	1,440	10-09	ALK251017C00050000
47.50 C	2.44	-0.41%	51	613	10-09	ALK251017C00047500
45.00 C	4.08	-17.41%	5	198	10-08	ALK251017C00045000
42.50 C	6.95	+17.80%	12	106	10-09	ALK251017C00042500
40.00 C	12.00	+31.87%	7	129	10-09	ALK251017C00040000
37.50 C	18.51	+2.27%	2	2	09-23	ALK251017C00037500
35.00 C	0	0%	0			ALK251017C00035000
32.50 C	15.48	-28.33%	1	1	06-17	ALK251017C00032500
30.00 C	19.15	-2.30%	26	21	10-03	ALK251017C00030000
27.50 C	21.64	-1.86%	26	6	10-03	ALK251017C00027500
25.00 C	24.30	+2.75%	17	23	10-03	ALK251017C00025000
22.50 C	26.79	+2.64%	17	6	10-03	ALK251017C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	0	0%	0			ALK251017P00110000
105.00 P	0	0%	0			ALK251017P00105000
100.00 P	35.00	0%	3	0	09-12	ALK251017P00100000
95.00 P	0	0%	0			ALK251017P00095000
90.00 P	0	0%	0			ALK251017P00090000
85.00 P	0	0%	0			ALK251017P00085000
82.50 P	14.90	0%	19	19	03-03	ALK251017P00082500
80.00 P	13.20	0%	3	3	03-03	ALK251017P00080000
77.50 P	25.00	+111.86%	1	16	03-10	ALK251017P00077500
75.00 P	21.64	+92.01%	1	1	09-24	ALK251017P00075000
72.50 P	12.30	+43.02%	26	49	03-04	ALK251017P00072500
70.00 P	14.50	+58.47%	1	4	09-23	ALK251017P00070000
67.50 P	19.25	+15.20%	1	8	10-02	ALK251017P00067500
65.00 P	14.90	+15.06%	10	167	09-29	ALK251017P00065000
62.50 P	12.05	+13.68%	6	82	09-29	ALK251017P00062500
60.00 P	10.96	+12.99%	2	51	10-01	ALK251017P00060000
57.50 P	6.25	-23.78%	1	1,903	10-09	ALK251017P00057500
55.00 P	5.85	-17.02%	1	1,371	10-08	ALK251017P00055000
52.50 P	3.75	-6.25%	6	1,632	10-09	ALK251017P00052500
50.00 P	2.10	-8.70%	117	2,264	10-09	ALK251017P00050000
47.50 P	0.83	-24.55%	1,241	1,389	10-09	ALK251017P00047500
45.00 P	0.29	-36.96%	1,515	1,650	10-09	ALK251017P00045000
42.50 P	0.09	-55.00%	81	1,449	10-09	ALK251017P00042500
40.00 P	0.08	-20.00%	22	797	10-09	ALK251017P00040000
37.50 P	0.05	0.00%	2	990	10-09	ALK251017P00037500
35.00 P	0.05	-66.67%	1	1,934	09-02	ALK251017P00035000
32.50 P	0.13	-71.11%	3	61	08-11	ALK251017P00032500
30.00 P	0.10	-60.00%	2	104	08-11	ALK251017P00030000
27.50 P	0.05	0.00%	1	46	08-29	ALK251017P00027500
25.00 P	0.20	-69.70%	2	30	05-19	ALK251017P00025000
22.50 P	0	0%	0			ALK251017P00022500

Share