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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
53	271	59	22

ALK Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

ALK Dec 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

ALK Dec 17, 2027 Exp. - Max Pain @ $50.00

Puts

Calls

ALK Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90.00 C	3.60	0%	7	7	09-30	ALK271217C00090000
85.00 C	5.30	-3.64%	2	14	09-24	ALK271217C00085000
80.00 C	9.00	-8.16%	1	57	09-15	ALK271217C00080000
75.00 C	6.20	-6.06%	3	8	09-29	ALK271217C00075000
70.00 C	7.75	-17.29%	2	14	09-25	ALK271217C00070000
67.50 C	8.40	-43.24%	4	4	09-25	ALK271217C00067500
65.00 C	8.00	-48.12%	11	43	10-08	ALK271217C00065000
62.50 C	14.00	+8.53%	12	26	09-17	ALK271217C00062500
60.00 C	9.10	-15.74%	5	59	10-01	ALK271217C00060000
57.50 C	11.40	-14.41%	1	7	09-26	ALK271217C00057500
55.00 C	10.75	-9.66%	1	1	10-03	ALK271217C00055000
52.50 C	12.20	+3.39%	1	26	10-08	ALK271217C00052500
50.00 C	16.85	-11.08%	1	3	09-22	ALK271217C00050000
47.50 C	14.00	-0.71%	1	2	10-09	ALK271217C00047500
45.00 C	19.20	-2.54%	1	1	09-23	ALK271217C00045000
42.50 C	0	0%	0			ALK271217C00042500
40.00 C	17.25	-30.86%	3	12	10-07	ALK271217C00040000
37.50 C	32.51	+15.28%	1	2	09-03	ALK271217C00037500
35.00 C	25.02	+2.12%	7	7	08-12	ALK271217C00035000
32.50 C	21.75	-20.50%	5	9	10-06	ALK271217C00032500
30.00 C	23.50	-37.00%	1	1	10-06	ALK271217C00030000
27.50 C	0	0%	0			ALK271217C00027500
25.00 C	42.00	+25.75%	4	21	09-11	ALK271217C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90.00 P	0	0%	0			ALK271217P00090000
85.00 P	0	0%	0			ALK271217P00085000
80.00 P	0	0%	0			ALK271217P00080000
75.00 P	0	0%	0			ALK271217P00075000
70.00 P	0	0%	0			ALK271217P00070000
67.50 P	0	0%	0			ALK271217P00067500
65.00 P	0	0%	0			ALK271217P00065000
62.50 P	0	0%	0			ALK271217P00062500
60.00 P	15.13	0%	1	1	09-26	ALK271217P00060000
57.50 P	11.20	-14.50%	5	10	08-19	ALK271217P00057500
55.00 P	13.32	+10.91%	1	8	10-01	ALK271217P00055000
52.50 P	7.80	-13.33%	2	7	09-10	ALK271217P00052500
50.00 P	10.45	+45.14%	1	31	10-02	ALK271217P00050000
47.50 P	6.19	+3.17%	1	2	09-15	ALK271217P00047500
45.00 P	6.11	+8.53%	4	10	09-16	ALK271217P00045000
42.50 P	4.85	-25.73%	5	5	08-26	ALK271217P00042500
40.00 P	0	0%	0			ALK271217P00040000
37.50 P	0	0%	0			ALK271217P00037500
35.00 P	0	0%	0			ALK271217P00035000
32.50 P	0	0%	0			ALK271217P00032500
30.00 P	2.60	0%	1	1	07-24	ALK271217P00030000
27.50 P	2.10	0%	1	1	07-24	ALK271217P00027500
25.00 P	1.40	-23.50%	2	5	09-16	ALK271217P00025000

Share