Dark

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

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
818	2,022	392	571

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.63	-16.00%	10	84	10-02	ALK270115C00110000
105.00 C	1.01	-54.09%	2	23	06-20	ALK270115C00105000
100.00 C	1.20	-25.00%	10	73	09-25	ALK270115C00100000
95.00 C	2.31	+44.38%	2	15	08-14	ALK270115C00095000
90.00 C	2.53	-45.00%	1	58	09-22	ALK270115C00090000
85.00 C	2.00	+5.26%	1	41	10-08	ALK270115C00085000
82.50 C	2.20	-24.66%	2	3	10-09	ALK270115C00082500
80.00 C	6.90	+112.96%	5	18	08-28	ALK270115C00080000
77.50 C	3.14	-58.95%	5	11	10-09	ALK270115C00077500
75.00 C	2.90	-6.45%	7	422	10-06	ALK270115C00075000
72.50 C	10.18	+10.89%	1	8	09-12	ALK270115C00072500
70.00 C	4.10	+3.80%	3	138	10-09	ALK270115C00070000
67.50 C	10.00	-16.94%	1	30	09-15	ALK270115C00067500
65.00 C	4.70	-7.84%	2	263	10-07	ALK270115C00065000
62.50 C	6.89	-47.80%	1	112	09-25	ALK270115C00062500
60.00 C	6.58	+4.44%	4	169	10-09	ALK270115C00060000
57.50 C	7.24	+8.06%	10	37	10-09	ALK270115C00057500
55.00 C	8.20	+2.50%	9	284	10-09	ALK270115C00055000
52.50 C	8.50	-8.60%	5	131	10-06	ALK270115C00052500
50.00 C	10.20	+2.00%	8	72	10-08	ALK270115C00050000
47.50 C	11.14	+4.11%	5	30	10-09	ALK270115C00047500
45.00 C	14.20	+10.94%	1	130	10-09	ALK270115C00045000
42.50 C	13.15	-1.87%	1	371	10-07	ALK270115C00042500
40.00 C	15.06	-4.02%	2	88	10-08	ALK270115C00040000
37.50 C	16.23	-43.45%	140	10	10-07	ALK270115C00037500
35.00 C	20.80	-21.80%	1	39	09-25	ALK270115C00035000
32.50 C	28.30	-4.39%	1	25	09-18	ALK270115C00032500
30.00 C	21.50	-30.87%	1	74	10-02	ALK270115C00030000
27.50 C	33.90	-11.72%	1	3	09-17	ALK270115C00027500
25.00 C	32.70	-15.50%	2	11	09-22	ALK270115C00025000
22.50 C	35.00	-6.17%	2	63	09-22	ALK270115C00022500
20.00 C	36.50	-21.67%	1	4	09-22	ALK270115C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	37.00	+2.21%	1	4	02-06	ALK270115P00110000
105.00 P	32.50	+1.56%	14	3	02-14	ALK270115P00105000
100.00 P	28.80	+2.13%	2	5	02-12	ALK270115P00100000
95.00 P	24.40	0%	4	0	02-14	ALK270115P00095000
90.00 P	0	0%	0			ALK270115P00090000
85.00 P	0	0%	0			ALK270115P00085000
82.50 P	40.47	+17.30%	2	1	04-25	ALK270115P00082500
80.00 P	18.30	+21.43%	5	5	02-13	ALK270115P00080000
77.50 P	32.71	+30.27%	1	2	04-03	ALK270115P00077500
75.00 P	0	0%	0			ALK270115P00075000
72.50 P	15.50	-3.13%	2	14	09-04	ALK270115P00072500
70.00 P	13.20	-45.09%	1	11	09-04	ALK270115P00070000
67.50 P	12.40	-48.84%	1	14	09-04	ALK270115P00067500
65.00 P	16.90	+49.56%	5	56	09-25	ALK270115P00065000
62.50 P	9.70	-3.96%	3	30	09-08	ALK270115P00062500
60.00 P	8.20	-9.89%	1	32	09-04	ALK270115P00060000
57.50 P	12.70	+68.21%	1	13	09-29	ALK270115P00057500
55.00 P	6.30	-7.35%	2	35	09-04	ALK270115P00055000
52.50 P	10.00	+3.09%	1	26	09-30	ALK270115P00052500
50.00 P	9.60	+6.67%	1	98	10-06	ALK270115P00050000
47.50 P	7.60	+24.59%	90	43	10-01	ALK270115P00047500
45.00 P	6.50	+42.23%	90	62	10-01	ALK270115P00045000
42.50 P	5.50	+96.43%	1	23	10-01	ALK270115P00042500
40.00 P	2.48	-26.19%	1	20	09-04	ALK270115P00040000
37.50 P	2.55	-30.71%	1	10	08-14	ALK270115P00037500
35.00 P	2.81	+47.89%	3	39	09-29	ALK270115P00035000
32.50 P	2.25	+5.63%	4	24	09-29	ALK270115P00032500
30.00 P	1.92	+23.87%	3	50	10-07	ALK270115P00030000
27.50 P	1.45	+81.25%	4	5	10-08	ALK270115P00027500
25.00 P	0.75	+7.14%	3	40	09-16	ALK270115P00025000
22.50 P	0.83	+3.75%	30	197	10-03	ALK270115P00022500
20.00 P	0.61	+10.91%	12	101	10-06	ALK270115P00020000

document.getElementById("DzNGhm").onerror = function(){this.style.display='none';}; .dark-mode .TD6d7B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TD6d7B{ color: #333333; background-color: white; border: 2px solid #333333; }ALKAlaska Air Group, Inc.stock NYSE