Options Chain for ALASKA AIR GROUP INC COM (ALK) - $39.52 as of 10/8/2026 8:55:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.40 | 20.80 | 19.60 | 19.66 | 0.00 | 0.00% | 0.98 | 0 | 5 | 4.17 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:53 PM EST |
| 22.50 | 15.90 | 18.40 | 17.15 | 27.80 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/8/2026 3:59:53 PM EST |
| 25.00 | 13.40 | 15.40 | 14.40 | 14.22 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.67 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 27.50 | 10.90 | 12.90 | 11.90 | 22.98 | 0.00 | 0.00% | 0.43 | 0 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/8/2026 3:59:53 PM EST |
| 30.00 | 8.90 | 10.00 | 9.45 | 9.60 | +0.29 | +3.12% | 0.32 | 50 | 145 | 1.44 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 32.50 | 6.20 | 7.60 | 6.90 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 60 | 1.21 | 0.99 | 0.01 | -0.01 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 35.00 | 4.40 | 5.00 | 4.70 | 4.65 | +0.09 | +1.98% | 0.13 | 161 | 257 | 0.80 | 0.92 | 0.04 | -0.03 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 37.50 | 2.35 | 3.00 | 2.68 | 2.35 | -0.60 | -20.34% | 0.07 | 9 | 103 | 0.61 | 0.76 | 0.09 | -0.07 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 40.00 | 0.85 | 1.35 | 1.10 | 1.05 | -0.10 | -8.70% | 0.03 | 3,052 | 3,848 | 0.56 | 0.46 | 0.13 | -0.08 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 42.50 | 0.20 | 0.60 | 0.40 | 0.30 | -0.10 | -25.00% | 0.01 | 1,513 | 1,889 | 0.50 | 0.18 | 0.09 | -0.05 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 12 | 3,836 | 0.56 | 0.06 | 0.04 | -0.02 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 26 | 2,439 | 0.74 | 0.01 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.32 | +0.27 | +540.00% | 0.00 | 2 | 2,610 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,122 | 1.37 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 580 | 1.19 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 1,233 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.40 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.50 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.69 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/8/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.75 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/8/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.95 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.13 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/8/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 2.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/8/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.90 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.46 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.05 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 338 | 1.67 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 674 | 0.84 | -0.01 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 1,010 | 2,295 | 0.60 | -0.08 | 0.04 | -0.03 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 37.50 | 0.30 | 0.55 | 0.43 | 0.45 | -0.05 | -10.00% | 0.01 | 111 | 2,553 | 0.55 | -0.24 | 0.09 | -0.07 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 40.00 | 1.20 | 1.60 | 1.40 | 1.45 | -0.10 | -6.46% | 0.03 | 17 | 2,107 | 0.50 | -0.54 | 0.13 | -0.08 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 42.50 | 2.85 | 3.60 | 3.23 | 3.52 | -0.01 | -0.29% | 0.08 | 1 | 1,119 | 0.43 | -0.82 | 0.09 | -0.05 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 45.00 | 5.10 | 6.30 | 5.70 | 6.15 | +0.71 | +13.06% | 0.13 | 2 | 1,280 | 1.16 | -0.94 | 0.04 | -0.02 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 47.50 | 7.60 | 9.20 | 8.40 | 7.61 | +0.88 | +13.08% | 0.18 | 178 | 249 | 1.63 | -0.99 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 50.00 | 9.90 | 11.70 | 10.80 | 10.28 | +0.28 | +2.80% | 0.22 | 105 | 70 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 52.50 | 12.60 | 14.20 | 13.40 | 12.60 | +6.00 | +90.91% | 0.26 | 27 | 18 | 2.08 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 55.00 | 15.10 | 16.80 | 15.95 | 6.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/8/2026 3:59:53 PM EST |
| 57.50 | 17.60 | 19.20 | 18.40 | 17.09 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/8/2026 3:59:53 PM EST |
| 60.00 | 19.90 | 21.60 | 20.75 | 14.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 10/8/2026 3:59:53 PM EST |
| 62.50 | 22.40 | 24.20 | 23.30 | 15.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/8/2026 3:59:53 PM EST |
| 65.00 | 24.10 | 26.80 | 25.45 | % | 0.39 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 70.00 | 29.50 | 31.80 | 30.65 | % | 0.44 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 75.00 | 35.00 | 36.80 | 35.90 | % | 0.48 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 80.00 | 39.10 | 41.80 | 40.45 | % | 0.51 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 85.00 | 44.10 | 46.80 | 45.45 | % | 0.53 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST |