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 Jun 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
270	1,707	1,830	1,194

ALK Jun 18, 2026 Exp. - Volume by Strike

Puts

Calls

ALK Jun 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

ALK Jun 18, 2026 Exp. - Max Pain @ $52.50

Puts

Calls

ALK Jun 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90.00 C	0.43	-72.26%	1	32	10-06	ALK260618C00090000
85.00 C	1.68	-26.96%	21	111	09-18	ALK260618C00085000
80.00 C	1.60	-12.09%	5	123	09-24	ALK260618C00080000
75.00 C	1.56	-72.24%	3	70	10-09	ALK260618C00075000
70.00 C	2.04	-5.12%	9	138	10-08	ALK260618C00070000
67.50 C	1.98	-13.91%	1	115	10-06	ALK260618C00067500
65.00 C	2.48	-8.15%	8	98	10-06	ALK260618C00065000
62.50 C	3.70	-5.13%	10	76	09-30	ALK260618C00062500
60.00 C	4.90	+23.74%	60	214	10-09	ALK260618C00060000
57.50 C	4.70	-27.69%	50	128	10-09	ALK260618C00057500
55.00 C	5.50	+0.55%	14	118	10-09	ALK260618C00055000
52.50 C	11.48	-29.57%	1	70	09-19	ALK260618C00052500
50.00 C	7.40	-4.76%	200	231	10-09	ALK260618C00050000
47.50 C	8.70	-3.65%	2	183	10-08	ALK260618C00047500
45.00 C	10.10	+9.31%	2	76	10-08	ALK260618C00045000
42.50 C	22.20	-4.31%	2	18	09-15	ALK260618C00042500
40.00 C	13.43	-0.15%	13	25	10-09	ALK260618C00040000
37.50 C	25.00	-10.39%	4	7	09-15	ALK260618C00037500
35.00 C	25.20	-19.23%	1	20	09-16	ALK260618C00035000
32.50 C	18.66	-42.23%	120	59	10-03	ALK260618C00032500
30.00 C	36.10	+4.49%	4	8	09-12	ALK260618C00030000
27.50 C	35.90	-2.45%	9	30	09-15	ALK260618C00027500
25.00 C	30.42	-16.29%	3	15	09-22	ALK260618C00025000
22.50 C	27.90	-32.28%	6	12	10-08	ALK260618C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90.00 P	0	0%	0			ALK260618P00090000
85.00 P	0	0%	0			ALK260618P00085000
80.00 P	0	0%	0			ALK260618P00080000
75.00 P	0	0%	0			ALK260618P00075000
70.00 P	0	0%	0			ALK260618P00070000
67.50 P	9.60	-18.99%	1	4	09-04	ALK260618P00067500
65.00 P	14.26	+56.70%	1	90	09-24	ALK260618P00065000
62.50 P	10.33	+19.01%	1	79	09-19	ALK260618P00062500
60.00 P	7.20	-6.98%	39	53	09-02	ALK260618P00060000
57.50 P	7.53	+20.48%	1	133	09-19	ALK260618P00057500
55.00 P	10.85	+72.22%	10	267	10-06	ALK260618P00055000
52.50 P	8.46	+32.19%	1	693	09-30	ALK260618P00052500
50.00 P	7.00	-1.69%	200	440	10-09	ALK260618P00050000
47.50 P	5.58	-11.99%	2	71	10-09	ALK260618P00047500
45.00 P	5.00	+21.95%	1	782	10-01	ALK260618P00045000
42.50 P	4.32	+12.21%	4	74	10-06	ALK260618P00042500
40.00 P	3.10	0.00%	1	19	10-07	ALK260618P00040000
37.50 P	1.63	-49.06%	3	146	07-29	ALK260618P00037500
35.00 P	1.75	+15.13%	1	39	09-29	ALK260618P00035000
32.50 P	1.30	+31.31%	2	6	09-30	ALK260618P00032500
30.00 P	1.09	+14.74%	2	24	10-03	ALK260618P00030000
27.50 P	0.67	-58.13%	1	69	09-29	ALK260618P00027500
25.00 P	0.40	0%	14	14	08-25	ALK260618P00025000
22.50 P	0.35	-30.00%	14	21	07-21	ALK260618P00022500

Share