Cboe Global Markets

ALK - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Alaska Air Group, Inc. (alk)

2025-04-23 15:59:59 ET (Delayed)
Bid: 
42.65
Ask: 
43
Vol: 
3,911,448
Last: 
42.65
Change: 
+1.17 (+2.6035%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALK 37.500
9.4
+1.15
8.9
9.5
3
0.78
0.8933
0.022
2
ALK 40.000
9.29
+3.09
6.8
7.4
3
0.72
0.823
0.0327
33
ALK 42.500
5.75
+1.35
5.1
5.5
11
0.7
0.7244
0.0441
111
ALK 45.000
3.6
+0.6
3.4
3.9
99
0.66
0.5998
0.0532
147
ALK 47.500
2.32
+0.495
1.4
2.4
290
0.63
0.4606
0.0567
216
ALK 50.000
1.35
+0.3
1.3
1.45
711
0.61
0.3253
0.0529
591
Fri May 16 2025
Strike
ALK 37.500
ALK 40.000
ALK 42.500
ALK 45.000
ALK 47.500
ALK 50.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALK 37.500
0.44
-0.16
0.35
0.5
490
0.7
-0.1074
0.0221
126
ALK 40.000
0.83
-0.245
0.7
0.85
711
0.69
-0.178
0.0328
1154
ALK 42.500
1.42
-0.355
0.7
1.55
85
0.75
-0.2772
0.0444
800
ALK 45.000
2.7
-0.125
2
2.45
127
0.64
-0.4026
0.0536
837
ALK 47.500
3.5
-0.7
3.4
3.7
45
0.61
-0.543
0.0573
242
ALK 50.000
4.9
-1
4.9
5.7
3
0.63
-0.6801
0.0537
1266
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.