Options Chain for ALASKA AIR GROUP INC COM (ALK) - $38.70 as of 10/1/2026 1:47:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.90 | 17.50 | 16.70 | % | 0.74 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 25.00 | 14.30 | 15.00 | 14.65 | 14.45 | -4.15 | -22.32% | 0.59 | 1 | 10 | 0.87 | 0.99 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 27.50 | 11.20 | 12.60 | 11.90 | 12.24 | 0.00 | 0.00% | 0.43 | 0 | 8 | 0.77 | 0.96 | 0.01 | -0.01 | 9/24/2026 | 10/1/2026 4:00:04 PM EST |
| 30.00 | 9.10 | 10.30 | 9.70 | % | 0.32 | 0 | 0 | 0.69 | 0.92 | 0.02 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 32.50 | 7.10 | 8.20 | 7.65 | 8.24 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.66 | 0.85 | 0.03 | -0.02 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 35.00 | 5.30 | 6.10 | 5.70 | % | 0.16 | 0 | 0 | 0.55 | 0.75 | 0.04 | -0.03 | 10/1/2026 4:00:04 PM EST | |||
| 37.50 | 3.90 | 4.50 | 4.20 | 4.20 | +0.40 | +10.53% | 0.11 | 47 | 11 | 0.56 | 0.63 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 40.00 | 2.90 | 3.20 | 3.05 | 3.00 | +0.35 | +13.21% | 0.08 | 92 | 186 | 0.57 | 0.51 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 42.50 | 1.95 | 2.20 | 2.08 | 2.01 | +0.16 | +8.65% | 0.05 | 40 | 131 | 0.57 | 0.39 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 45.00 | 1.25 | 1.40 | 1.33 | 1.30 | +0.05 | +4.00% | 0.03 | 59 | 1,161 | 0.55 | 0.28 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 47.50 | 0.80 | 0.90 | 0.85 | 0.85 | +0.10 | +13.34% | 0.02 | 40 | 192 | 0.55 | 0.19 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 50.00 | 0.35 | 0.60 | 0.48 | 0.47 | -0.21 | -30.89% | 0.01 | 2 | 358 | 0.53 | 0.13 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.55 | 0.05 | 0.02 | -0.01 | 9/30/2026 | 10/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 27.50 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | -0.04 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 30.00 | 0.20 | 0.45 | 0.33 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 313 | 0.56 | -0.09 | 0.02 | -0.02 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 32.50 | 0.60 | 0.80 | 0.70 | 0.65 | -0.13 | -16.67% | 0.02 | 29 | 189 | 0.56 | -0.15 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 35.00 | 1.15 | 1.30 | 1.23 | 1.25 | -0.15 | -10.72% | 0.04 | 38 | 680 | 0.53 | -0.25 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 37.50 | 2.00 | 2.15 | 2.08 | 2.08 | -0.32 | -13.34% | 0.06 | 10 | 254 | 0.52 | -0.37 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 40.00 | 3.10 | 3.40 | 3.25 | 3.58 | -0.22 | -5.79% | 0.08 | 2 | 479 | 0.50 | -0.49 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 42.50 | 4.60 | 4.90 | 4.75 | 5.38 | +0.13 | +2.48% | 0.11 | 2 | 192 | 0.49 | -0.61 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 45.00 | 6.00 | 7.20 | 6.60 | 6.70 | +0.45 | +7.20% | 0.15 | 1 | 69 | 0.48 | -0.72 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 47.50 | 8.30 | 9.40 | 8.85 | 7.48 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.51 | -0.81 | 0.04 | -0.02 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 50.00 | 10.50 | 11.70 | 11.10 | 10.34 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.47 | -0.87 | 0.03 | -0.02 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 55.00 | 15.30 | 16.70 | 16.00 | % | 0.29 | 0 | 0 | 0.93 | -0.95 | 0.02 | -0.01 | 10/1/2026 4:00:04 PM EST |