Options Chain for ALASKA AIR GROUP INC COM (ALK) - $42.39 as of 8/28/2026 7:04:35 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 | 21.30 | 24.40 | 22.85 | % | 1.14 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 22.50 | 18.80 | 21.50 | 20.15 | 27.80 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 3:59:51 PM EST |
| 25.00 | 16.80 | 19.00 | 17.90 | 16.85 | 0.00 | 0.00% | 0.72 | 0 | 10 | 1.46 | 1.00 | 0.00 | -0.01 | 8/24/2026 | 8/28/2026 3:59:51 PM EST |
| 27.50 | 14.70 | 16.50 | 15.60 | 22.98 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.25 | 0.99 | 0.00 | -0.01 | 8/3/2026 | 8/28/2026 3:59:51 PM EST |
| 30.00 | 12.40 | 13.70 | 13.05 | 20.50 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.97 | 0.97 | 0.01 | -0.01 | 8/3/2026 | 8/28/2026 3:59:51 PM EST |
| 32.50 | 10.10 | 11.30 | 10.70 | 12.10 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.83 | 0.93 | 0.02 | -0.02 | 7/23/2026 | 8/28/2026 3:59:51 PM EST |
| 35.00 | 7.90 | 9.00 | 8.45 | 7.60 | 0.00 | 0.00% | 0.24 | 0 | 46 | 0.56 | 0.87 | 0.03 | -0.02 | 8/24/2026 | 8/28/2026 3:59:51 PM EST |
| 37.50 | 5.90 | 6.80 | 6.35 | 6.38 | -0.22 | -3.34% | 0.17 | 1 | 56 | 0.56 | 0.78 | 0.04 | -0.03 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 40.00 | 4.40 | 5.10 | 4.75 | 4.92 | +0.05 | +1.03% | 0.12 | 6 | 236 | 0.54 | 0.67 | 0.05 | -0.04 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 42.50 | 3.10 | 3.40 | 3.25 | 3.30 | -0.70 | -17.50% | 0.08 | 15 | 336 | 0.51 | 0.55 | 0.05 | -0.04 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 45.00 | 2.05 | 2.50 | 2.28 | 2.15 | -0.07 | -3.16% | 0.05 | 3,741 | 615 | 0.52 | 0.43 | 0.05 | -0.03 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 47.50 | 1.05 | 1.60 | 1.33 | 1.40 | -0.27 | -16.17% | 0.03 | 1,513 | 772 | 0.48 | 0.31 | 0.05 | -0.03 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 50.00 | 0.75 | 1.10 | 0.93 | 0.95 | +0.07 | +7.96% | 0.02 | 140 | 2,373 | 0.50 | 0.22 | 0.04 | -0.02 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 52.50 | 0.45 | 0.65 | 0.55 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2,126 | 0.50 | 0.14 | 0.03 | -0.02 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 55.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 582 | 0.49 | 0.10 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 57.50 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.50 | 0.06 | 0.02 | -0.01 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,256 | 0.60 | 0.04 | 0.01 | -0.01 | 8/24/2026 | 8/28/2026 3:59:51 PM EST |
| 62.50 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.59 | 0.03 | 0.01 | -0.01 | 8/24/2026 | 8/28/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.65 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.70 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 3:59:51 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/28/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.77 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/28/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 135 | 0.70 | -0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.56 | -0.03 | 0.01 | -0.01 | 8/26/2026 | 8/28/2026 3:59:51 PM EST |
| 32.50 | 0.15 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 821 | 0.54 | -0.07 | 0.02 | -0.02 | 8/26/2026 | 8/28/2026 3:59:51 PM EST |
| 35.00 | 0.50 | 0.65 | 0.58 | 0.57 | 0.00 | 0.00% | 0.02 | 7 | 1,587 | 0.53 | -0.13 | 0.03 | -0.02 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 37.50 | 0.95 | 1.20 | 1.08 | 1.05 | -0.05 | -4.55% | 0.03 | 6 | 1,360 | 0.51 | -0.22 | 0.04 | -0.03 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 40.00 | 1.90 | 2.10 | 2.00 | 1.95 | -0.05 | -2.50% | 0.05 | 14 | 539 | 0.53 | -0.33 | 0.05 | -0.04 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 42.50 | 3.00 | 3.20 | 3.10 | 2.95 | -0.15 | -4.84% | 0.07 | 43 | 925 | 0.52 | -0.45 | 0.05 | -0.04 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 45.00 | 4.40 | 4.70 | 4.55 | 4.25 | +0.05 | +1.19% | 0.10 | 3 | 1,362 | 0.51 | -0.57 | 0.05 | -0.03 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 47.50 | 5.60 | 6.50 | 6.05 | 5.96 | -0.34 | -5.40% | 0.13 | 3 | 250 | 0.46 | -0.69 | 0.05 | -0.03 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 50.00 | 7.70 | 8.50 | 8.10 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 90 | 0.44 | -0.78 | 0.04 | -0.02 | 8/26/2026 | 8/28/2026 3:59:51 PM EST |
| 52.50 | 9.50 | 10.70 | 10.10 | 6.60 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.59 | -0.86 | 0.03 | -0.02 | 8/13/2026 | 8/28/2026 3:59:51 PM EST |
| 55.00 | 11.70 | 13.00 | 12.35 | 6.20 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.61 | -0.90 | 0.02 | -0.01 | 8/5/2026 | 8/28/2026 3:59:51 PM EST |
| 57.50 | 14.00 | 15.50 | 14.75 | 17.09 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.68 | -0.94 | 0.02 | -0.01 | 8/20/2026 | 8/28/2026 3:59:51 PM EST |
| 60.00 | 16.10 | 18.60 | 17.35 | 14.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.01 | 7/8/2026 | 8/28/2026 3:59:51 PM EST |
| 62.50 | 18.80 | 21.40 | 20.10 | 15.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 8/10/2026 | 8/28/2026 3:59:51 PM EST |
| 65.00 | 21.10 | 23.90 | 22.50 | % | 0.35 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 70.00 | 25.90 | 28.90 | 27.40 | % | 0.39 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 75.00 | 31.30 | 33.80 | 32.55 | % | 0.43 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 80.00 | 36.30 | 38.90 | 37.60 | % | 0.47 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 85.00 | 41.20 | 43.90 | 42.55 | % | 0.50 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST |