Options Chain for ALASKA AIR GROUP INC COM (ALK) - $40.68 as of 8/24/2026 7:24:28 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 | 20.50 | 23.00 | 21.75 | % | 1.09 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 22.50 | 18.00 | 20.40 | 19.20 | 27.80 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 15.50 | 17.80 | 16.65 | 16.85 | -7.15 | -29.80% | 0.67 | 2 | 9 | 1.28 | 0.99 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 27.50 | 13.70 | 14.80 | 14.25 | 22.98 | 0.00 | 0.00% | 0.52 | 0 | 5 | 0.90 | 0.98 | 0.01 | -0.01 | 8/3/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 11.30 | 12.50 | 11.90 | 20.50 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.81 | 0.95 | 0.01 | -0.01 | 8/3/2026 | 8/24/2026 3:59:57 PM EST |
| 32.50 | 9.10 | 10.20 | 9.65 | 12.10 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.72 | 0.91 | 0.02 | -0.02 | 7/23/2026 | 8/24/2026 3:59:57 PM EST |
| 35.00 | 7.10 | 8.00 | 7.55 | 7.60 | +1.03 | +15.68% | 0.22 | 3 | 46 | 0.49 | 0.84 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 37.50 | 5.30 | 5.90 | 5.60 | 5.54 | +0.84 | +17.88% | 0.15 | 1 | 55 | 0.48 | 0.75 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 40.00 | 3.90 | 4.30 | 4.10 | 4.15 | +0.75 | +22.06% | 0.10 | 19 | 211 | 0.49 | 0.64 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 42.50 | 2.70 | 3.20 | 2.95 | 2.91 | +0.46 | +18.78% | 0.07 | 18 | 295 | 0.50 | 0.51 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 45.00 | 1.80 | 2.05 | 1.93 | 1.80 | +0.22 | +13.93% | 0.04 | 48 | 543 | 0.49 | 0.40 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 47.50 | 1.15 | 1.40 | 1.28 | 1.25 | +0.27 | +27.56% | 0.03 | 507 | 337 | 0.49 | 0.29 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 50.00 | 0.70 | 0.90 | 0.80 | 0.81 | +0.16 | +24.62% | 0.02 | 89 | 2,360 | 0.49 | 0.20 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 52.50 | 0.45 | 0.55 | 0.50 | 0.55 | +0.20 | +57.15% | 0.01 | 13 | 2,071 | 0.49 | 0.14 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 55.00 | 0.25 | 0.45 | 0.35 | 0.33 | +0.08 | +32.00% | 0.01 | 17 | 557 | 0.49 | 0.09 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 57.50 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.51 | 0.06 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.15 | +300.00% | 0.00 | 3 | 1,253 | 0.52 | 0.04 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 62.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 261 | 0.53 | 0.02 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 154 | 0.66 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.71 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:57 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 | 1.16 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.77 | -0.01 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:57 PM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 7 | 103 | 0.59 | -0.02 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.22 | +0.07 | +46.67% | 0.01 | 15 | 253 | 0.54 | -0.05 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 32.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.15 | -27.28% | 0.01 | 21 | 791 | 0.55 | -0.09 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 35.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.34 | -31.20% | 0.02 | 254 | 1,202 | 0.52 | -0.16 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 37.50 | 1.30 | 1.45 | 1.38 | 1.33 | -0.48 | -26.52% | 0.04 | 206 | 1,239 | 0.52 | -0.25 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 40.00 | 2.15 | 2.45 | 2.30 | 2.38 | -0.47 | -16.50% | 0.06 | 9 | 477 | 0.51 | -0.36 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 42.50 | 3.40 | 3.80 | 3.60 | 3.60 | -0.70 | -16.28% | 0.08 | 94 | 678 | 0.52 | -0.49 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 45.00 | 4.80 | 5.30 | 5.05 | 5.20 | -0.70 | -11.87% | 0.11 | 54 | 1,281 | 0.51 | -0.60 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 47.50 | 6.60 | 7.20 | 6.90 | 8.24 | 0.00 | 0.00% | 0.15 | 0 | 248 | 0.51 | -0.71 | 0.04 | -0.03 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 50.00 | 8.60 | 9.50 | 9.05 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 90 | 0.53 | -0.80 | 0.04 | -0.02 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 52.50 | 10.60 | 11.80 | 11.20 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 39 | 0.67 | -0.86 | 0.03 | -0.02 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 55.00 | 12.90 | 14.20 | 13.55 | 6.20 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.73 | -0.91 | 0.02 | -0.01 | 8/5/2026 | 8/24/2026 3:59:57 PM EST |
| 57.50 | 15.30 | 16.70 | 16.00 | 17.09 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.80 | -0.94 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 60.00 | 17.30 | 19.60 | 18.45 | 14.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.01 | 7/8/2026 | 8/24/2026 3:59:57 PM EST |
| 62.50 | 19.70 | 22.20 | 20.95 | 15.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 8/10/2026 | 8/24/2026 3:59:57 PM EST |
| 65.00 | 22.30 | 24.20 | 23.25 | % | 0.36 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 70.00 | 27.30 | 29.40 | 28.35 | % | 0.41 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 75.00 | 32.30 | 34.70 | 33.50 | % | 0.45 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 80.00 | 37.30 | 39.70 | 38.50 | % | 0.48 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 85.00 | 42.30 | 44.70 | 43.50 | % | 0.51 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |