Dark

Check out our Level2View

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 Apr 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
85	1,072	653	221

ALK Apr 17, 2026 Exp. - Volume by Strike

Puts

Calls

ALK Apr 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

ALK Apr 17, 2026 Exp. - Max Pain @ $55.00

Puts

Calls

ALK Apr 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90.00 C	0.40	+21.21%	10	30	10-09	ALK260417C00090000
85.00 C	0.36	0%	3	3	10-06	ALK260417C00085000
80.00 C	0.80	-5.88%	97	106	09-29	ALK260417C00080000
75.00 C	1.00	-23.08%	7	123	10-02	ALK260417C00075000
70.00 C	1.50	+7.14%	5	51	10-09	ALK260417C00070000
67.50 C	1.75	-7.89%	7	34	10-09	ALK260417C00067500
65.00 C	2.05	-6.82%	19	467	10-09	ALK260417C00065000
62.50 C	2.90	+25.00%	2	17	10-09	ALK260417C00062500
60.00 C	3.03	-6.77%	9	39	10-09	ALK260417C00060000
57.50 C	3.90	+5.41%	16	31	10-08	ALK260417C00057500
55.00 C	4.70	0.00%	9	31	10-09	ALK260417C00055000
52.50 C	6.62	+16.14%	14	41	10-09	ALK260417C00052500
50.00 C	6.50	+0.62%	8	61	10-09	ALK260417C00050000
47.50 C	7.88	+5.07%	1	38	10-09	ALK260417C00047500
45.00 C	19.50	-8.88%	1	2	09-15	ALK260417C00045000
42.50 C	10.55	-6.22%	1	5	10-01	ALK260417C00042500
40.00 C	12.00	-8.40%	3	23	10-01	ALK260417C00040000
37.50 C	14.85	-11.08%	1	24	09-30	ALK260417C00037500
35.00 C	30.10	+3.44%	4	15	09-12	ALK260417C00035000
32.50 C	31.50	0%	11	11	09-10	ALK260417C00032500
30.00 C	20.80	0%	5	5	10-08	ALK260417C00030000
27.50 C	0	0%	0			ALK260417C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90.00 P	26.90	0%	2	2	09-15	ALK260417P00090000
85.00 P	0	0%	0			ALK260417P00085000
80.00 P	0	0%	0			ALK260417P00080000
75.00 P	0	0%	0			ALK260417P00075000
70.00 P	0	0%	0			ALK260417P00070000
67.50 P	0	0%	0			ALK260417P00067500
65.00 P	8.10	-10.89%	9	9	09-08	ALK260417P00065000
62.50 P	13.24	+50.45%	10	23	09-25	ALK260417P00062500
60.00 P	12.90	0.00%	133	148	10-08	ALK260417P00060000
57.50 P	9.20	+9.52%	1	8	09-25	ALK260417P00057500
55.00 P	10.35	+11.29%	10	46	10-06	ALK260417P00055000
52.50 P	8.20	-2.38%	4	135	10-07	ALK260417P00052500
50.00 P	6.40	-8.57%	1	180	10-08	ALK260417P00050000
47.50 P	5.70	+4.97%	23	102	10-07	ALK260417P00047500
45.00 P	4.40	+6.28%	3	34	10-07	ALK260417P00045000
42.50 P	3.30	-5.71%	2	7	10-03	ALK260417P00042500
40.00 P	2.55	-1.92%	3	32	10-08	ALK260417P00040000
37.50 P	2.10	+10.53%	6	64	10-07	ALK260417P00037500
35.00 P	1.40	-0.71%	1	16	10-08	ALK260417P00035000
32.50 P	1.05	+61.54%	60	65	10-03	ALK260417P00032500
30.00 P	0.85	+88.89%	2	3	10-06	ALK260417P00030000
27.50 P	0	0%	0			ALK260417P00027500

Share