Options Chain for ALASKA AIR GROUP INC COM (ALK) - $53.40 as of 6/29/2026 7:03:56 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 | 30.10 | 33.30 | 31.70 | % | 1.58 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 22.50 | 28.10 | 30.90 | 29.50 | 16.06 | 0.00 | 0.00% | 1.31 | 0 | 1 | 1.52 | 0.99 | 0.00 | 0.00 | 3/27/2026 | 6/29/2026 3:59:55 PM EST |
| 25.00 | 25.70 | 29.00 | 27.35 | 17.71 | 0.00 | 0.00% | 1.09 | 0 | 3 | 1.34 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 6/29/2026 3:59:55 PM EST |
| 27.50 | 23.40 | 25.50 | 24.45 | 18.60 | 0.00 | 0.00% | 0.89 | 0 | 6 | 0.96 | 0.98 | 0.00 | -0.01 | 6/1/2026 | 6/29/2026 3:59:55 PM EST |
| 30.00 | 21.20 | 23.30 | 22.25 | 17.90 | 0.00 | 0.00% | 0.74 | 0 | 4 | 0.92 | 0.96 | 0.00 | -0.01 | 5/28/2026 | 6/29/2026 3:59:55 PM EST |
| 32.50 | 19.00 | 21.10 | 20.05 | 13.30 | 0.00 | 0.00% | 0.62 | 0 | 5 | 0.87 | 0.94 | 0.01 | -0.01 | 6/5/2026 | 6/29/2026 3:59:55 PM EST |
| 35.00 | 16.90 | 18.80 | 17.85 | 16.95 | 0.00 | 0.00% | 0.51 | 0 | 57 | 0.76 | 0.91 | 0.01 | -0.02 | 6/18/2026 | 6/29/2026 3:59:55 PM EST |
| 37.50 | 15.00 | 17.30 | 16.15 | 14.42 | 0.00 | 0.00% | 0.43 | 0 | 31 | 0.58 | 0.87 | 0.01 | -0.02 | 6/17/2026 | 6/29/2026 3:59:55 PM EST |
| 40.00 | 13.10 | 15.40 | 14.25 | 12.55 | 0.00 | 0.00% | 0.36 | 0 | 86 | 0.61 | 0.83 | 0.01 | -0.03 | 6/17/2026 | 6/29/2026 3:59:55 PM EST |
| 42.50 | 11.50 | 13.10 | 12.30 | 11.34 | 0.00 | 0.00% | 0.29 | 0 | 284 | 0.59 | 0.78 | 0.02 | -0.03 | 6/18/2026 | 6/29/2026 3:59:55 PM EST |
| 45.00 | 9.90 | 11.90 | 10.90 | 11.95 | 0.00 | 0.00% | 0.24 | 0 | 319 | 0.62 | 0.73 | 0.02 | -0.03 | 6/24/2026 | 6/29/2026 3:59:55 PM EST |
| 47.50 | 8.50 | 9.90 | 9.20 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 64 | 0.59 | 0.68 | 0.02 | -0.03 | 6/10/2026 | 6/29/2026 3:59:55 PM EST |
| 50.00 | 8.10 | 8.60 | 8.35 | 8.55 | 0.00 | 0.00% | 0.17 | 0 | 416 | 0.64 | 0.62 | 0.02 | -0.03 | 6/24/2026 | 6/29/2026 3:59:55 PM EST |
| 52.50 | 6.90 | 7.40 | 7.15 | 6.81 | -1.26 | -15.62% | 0.14 | 2 | 2,059 | 0.63 | 0.57 | 0.02 | -0.03 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 55.00 | 5.80 | 6.40 | 6.10 | 5.95 | -1.00 | -14.39% | 0.11 | 20 | 298 | 0.63 | 0.52 | 0.02 | -0.04 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 57.50 | 5.00 | 5.40 | 5.20 | 6.06 | 0.00 | 0.00% | 0.09 | 0 | 106 | 0.63 | 0.46 | 0.02 | -0.03 | 6/26/2026 | 6/29/2026 3:59:55 PM EST |
| 60.00 | 4.20 | 4.60 | 4.40 | 4.30 | -0.60 | -12.25% | 0.07 | 1,004 | 157 | 0.63 | 0.42 | 0.02 | -0.03 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 62.50 | 3.60 | 4.00 | 3.80 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 203 | 0.63 | 0.37 | 0.02 | -0.03 | 6/26/2026 | 6/29/2026 3:59:55 PM EST |
| 65.00 | 3.00 | 3.30 | 3.15 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.63 | 0.33 | 0.02 | -0.03 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 70.00 | 2.15 | 2.65 | 2.40 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.64 | 0.26 | 0.02 | -0.03 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 75.00 | 1.45 | 1.85 | 1.65 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.64 | 0.20 | 0.02 | -0.02 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 80.00 | 0.70 | 1.20 | 0.95 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | 0.15 | 0.01 | -0.02 | 6/10/2026 | 6/29/2026 3:59:55 PM EST |
| 85.00 | 0.55 | 1.00 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.62 | 0.11 | 0.01 | -0.02 | 6/23/2026 | 6/29/2026 3:59:55 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 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.11 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 25.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.73 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 6/29/2026 3:59:55 PM EST |
| 27.50 | 0.20 | 0.55 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.74 | -0.02 | 0.00 | -0.01 | 6/12/2026 | 6/29/2026 3:59:55 PM EST |
| 30.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.05 | -9.10% | 0.02 | 1 | 227 | 0.72 | -0.04 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 32.50 | 0.55 | 0.95 | 0.75 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 695 | 0.69 | -0.06 | 0.01 | -0.01 | 6/9/2026 | 6/29/2026 3:59:55 PM EST |
| 35.00 | 0.95 | 1.35 | 1.15 | 1.20 | +0.25 | +26.32% | 0.03 | 23 | 372 | 0.69 | -0.09 | 0.01 | -0.02 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 37.50 | 1.25 | 1.80 | 1.53 | 1.65 | +0.15 | +10.00% | 0.04 | 6 | 828 | 0.67 | -0.13 | 0.01 | -0.02 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 40.00 | 1.90 | 2.50 | 2.20 | 2.20 | +0.05 | +2.33% | 0.06 | 3 | 107 | 0.67 | -0.17 | 0.01 | -0.03 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 42.50 | 2.30 | 3.30 | 2.80 | 2.59 | 0.00 | 0.00% | 0.07 | 0 | 236 | 0.65 | -0.22 | 0.02 | -0.03 | 6/26/2026 | 6/29/2026 3:59:55 PM EST |
| 45.00 | 3.10 | 4.30 | 3.70 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 539 | 0.65 | -0.27 | 0.02 | -0.03 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 47.50 | 4.40 | 5.30 | 4.85 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 135 | 0.66 | -0.32 | 0.02 | -0.03 | 6/24/2026 | 6/29/2026 3:59:55 PM EST |
| 50.00 | 5.60 | 6.40 | 6.00 | 6.20 | +0.30 | +5.09% | 0.12 | 1 | 81 | 0.65 | -0.38 | 0.02 | -0.03 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 52.50 | 7.00 | 7.70 | 7.35 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 63 | 0.65 | -0.43 | 0.02 | -0.03 | 6/24/2026 | 6/29/2026 3:59:55 PM EST |
| 55.00 | 8.40 | 9.30 | 8.85 | 8.90 | 0.00 | 0.00% | 0.16 | 0 | 49 | 0.65 | -0.48 | 0.02 | -0.04 | 6/24/2026 | 6/29/2026 3:59:55 PM EST |
| 57.50 | 10.00 | 11.10 | 10.55 | % | 0.18 | 0 | 0 | 0.66 | -0.54 | 0.02 | -0.03 | 6/29/2026 3:59:55 PM EST | |||
| 60.00 | 11.70 | 12.90 | 12.30 | 16.07 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.66 | -0.58 | 0.02 | -0.03 | 4/17/2026 | 6/29/2026 3:59:55 PM EST |
| 62.50 | 13.40 | 14.80 | 14.10 | % | 0.23 | 0 | 0 | 0.66 | -0.63 | 0.02 | -0.03 | 6/29/2026 3:59:55 PM EST | |||
| 65.00 | 14.60 | 16.90 | 15.75 | % | 0.24 | 0 | 0 | 0.62 | -0.67 | 0.02 | -0.03 | 6/29/2026 3:59:55 PM EST | |||
| 70.00 | 19.10 | 21.10 | 20.10 | % | 0.29 | 0 | 0 | 0.65 | -0.74 | 0.02 | -0.03 | 6/29/2026 3:59:55 PM EST | |||
| 75.00 | 23.50 | 25.50 | 24.50 | % | 0.33 | 0 | 0 | 0.63 | -0.80 | 0.02 | -0.02 | 6/29/2026 3:59:55 PM EST | |||
| 80.00 | 27.50 | 30.20 | 28.85 | % | 0.36 | 0 | 0 | 0.80 | -0.85 | 0.01 | -0.02 | 6/29/2026 3:59:55 PM EST | |||
| 85.00 | 32.80 | 34.90 | 33.85 | % | 0.40 | 0 | 0 | 0.82 | -0.89 | 0.01 | -0.02 | 6/29/2026 3:59:55 PM EST |