Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Oct 17, 2025Nov 21, 2025Jan 16, 2026Apr 17, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
45491113


ALK Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

ALK Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

ALK Jan 21, 2028 Exp. - Max Pain @ $40.00

Puts
Calls


ALK Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95.00 C3.00-9.09%3710-02ALK280121C00095000
90.00 C4.20-35.38%4409-25ALK280121C00090000
85.00 C7.600%1109-15ALK280121C00085000
80.00 C4.70-3.09%3410-03ALK280121C00080000
75.00 C00%0ALK280121C00075000
72.50 C00%0ALK280121C00072500
70.00 C6.40-40.30%1910-06ALK280121C00070000
67.50 C00%0ALK280121C00067500
65.00 C7.700%121210-06ALK280121C00065000
62.50 C9.850%2209-26ALK280121C00062500
60.00 C9.90-21.43%1509-29ALK280121C00060000
57.50 C11.25-26.18%1109-30ALK280121C00057500
55.00 C12.00-18.03%1409-29ALK280121C00055000
52.50 C00%0ALK280121C00052500
50.00 C00%0ALK280121C00050000
47.50 C00%0ALK280121C00047500
45.00 C14.67-16.84%51710-06ALK280121C00045000
42.50 C17.920%131309-29ALK280121C00042500
40.00 C18.20+0.17%21310-09ALK280121C00040000
37.50 C00%0ALK280121C00037500
35.00 C00%0ALK280121C00035000
32.50 C00%0ALK280121C00032500
30.00 C24.55-0.61%1210-03ALK280121C00030000
27.50 C00%0ALK280121C00027500
Puts
StrikePriceChangeVolOILastContract Name
95.00 P00%0ALK280121P00095000
90.00 P00%0ALK280121P00090000
85.00 P00%0ALK280121P00085000
80.00 P00%0ALK280121P00080000
75.00 P00%0ALK280121P00075000
72.50 P00%0ALK280121P00072500
70.00 P00%0ALK280121P00070000
67.50 P00%0ALK280121P00067500
65.00 P00%0ALK280121P00065000
62.50 P00%0ALK280121P00062500
60.00 P00%0ALK280121P00060000
57.50 P00%0ALK280121P00057500
55.00 P13.420%1110-01ALK280121P00055000
52.50 P00%0ALK280121P00052500
50.00 P7.500%101009-15ALK280121P00050000
47.50 P00%0ALK280121P00047500
45.00 P00%0ALK280121P00045000
42.50 P00%0ALK280121P00042500
40.00 P6.00-6.25%1210-09ALK280121P00040000
37.50 P00%0ALK280121P00037500
35.00 P3.870%111109-26ALK280121P00035000
32.50 P00%0ALK280121P00032500
30.00 P00%0ALK280121P00030000
27.50 P00%0ALK280121P00027500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC