Dark

Check out our API

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 Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
153	43,808	647	1,308

ALK Nov 21, 2025 Exp. - Volume by Strike

Puts

Calls

ALK Nov 21, 2025 Exp. - Open Interest by Strike

Puts

Calls

ALK Nov 21, 2025 Exp. - Max Pain @ $47.50

Puts

Calls

ALK Nov 21, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
85.00 C	0	0%	0			ALK251121C00085000
80.00 C	0	0%	0			ALK251121C00080000
75.00 C	0.23	-8.00%	2	2	09-23	ALK251121C00075000
70.00 C	0.12	-40.00%	2	65	10-09	ALK251121C00070000
67.50 C	0.26	+30.00%	1	36	10-08	ALK251121C00067500
65.00 C	0.43	+22.86%	5	78	10-09	ALK251121C00065000
62.50 C	0.42	-14.29%	13,286	14,599	10-09	ALK251121C00062500
60.00 C	0.65	-12.16%	80	413	10-09	ALK251121C00060000
57.50 C	1.02	-7.27%	14,164	10,146	10-09	ALK251121C00057500
55.00 C	1.51	+0.67%	192	492	10-09	ALK251121C00055000
52.50 C	2.27	-3.40%	13,605	14,658	10-09	ALK251121C00052500
50.00 C	3.23	-1.22%	164	2,959	10-09	ALK251121C00050000
47.50 C	4.54	+3.18%	186	360	10-09	ALK251121C00047500
45.00 C	5.80	-8.08%	26	89	10-09	ALK251121C00045000
42.50 C	7.10	-47.72%	3	3	10-06	ALK251121C00042500
40.00 C	12.07	+20.46%	1	58	10-09	ALK251121C00040000
37.50 C	17.40	0%	2	2	09-22	ALK251121C00037500
35.00 C	14.50	0%	1	1	10-01	ALK251121C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
85.00 P	0	0%	0			ALK251121P00085000
80.00 P	0	0%	0			ALK251121P00080000
75.00 P	0	0%	0			ALK251121P00075000
70.00 P	0	0%	0			ALK251121P00070000
67.50 P	0	0%	0			ALK251121P00067500
65.00 P	0	0%	0			ALK251121P00065000
62.50 P	0	0%	0			ALK251121P00062500
60.00 P	11.05	-7.14%	4	35	10-02	ALK251121P00060000
57.50 P	7.00	-32.04%	2	12	10-09	ALK251121P00057500
55.00 P	7.52	+3.01%	5	53	10-02	ALK251121P00055000
52.50 P	6.20	+12.73%	5	260	10-07	ALK251121P00052500
50.00 P	3.86	-3.50%	12	94	10-09	ALK251121P00050000
47.50 P	2.61	-9.38%	56	193	10-09	ALK251121P00047500
45.00 P	1.70	-9.57%	48	268	10-09	ALK251121P00045000
42.50 P	1.11	-6.72%	8	151	10-09	ALK251121P00042500
40.00 P	0.67	-8.22%	15	316	10-09	ALK251121P00040000
37.50 P	0.42	-8.70%	14	356	10-09	ALK251121P00037500
35.00 P	0.23	-17.86%	6	217	10-09	ALK251121P00035000

Share