Options Chain for ALASKA AIR GROUP INC COM (ALK) - $35.91 as of 10/27/2026 8:24:27 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 | 14.70 | 17.30 | 16.00 | 13.68 | 0.00 | 0.00% | 0.80 | 0 | 24 | 1.38 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 22.50 | 12.50 | 14.40 | 13.45 | 11.38 | 0.00 | 0.00% | 0.60 | 0 | 6 | 1.10 | 0.99 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 25.00 | 10.00 | 11.50 | 10.75 | 14.57 | 0.00 | 0.00% | 0.43 | 0 | 31 | 0.72 | 0.97 | 0.01 | -0.01 | 10/7/2026 | 10/27/2026 4:00:07 PM EST |
| 27.50 | 8.00 | 9.20 | 8.60 | 14.95 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.65 | 0.93 | 0.02 | -0.01 | 5/20/2026 | 10/27/2026 4:00:07 PM EST |
| 30.00 | 6.00 | 7.00 | 6.50 | 5.80 | -0.33 | -5.39% | 0.22 | 1 | 25 | 0.58 | 0.85 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 32.50 | 4.70 | 5.10 | 4.90 | 4.00 | +0.40 | +11.12% | 0.15 | 5 | 13 | 0.55 | 0.74 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 35.00 | 3.20 | 3.60 | 3.40 | 3.25 | +0.48 | +17.33% | 0.10 | 5 | 125 | 0.54 | 0.60 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 37.50 | 2.05 | 2.30 | 2.18 | 2.07 | +0.41 | +24.70% | 0.06 | 6 | 321 | 0.52 | 0.45 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 40.00 | 1.25 | 1.60 | 1.43 | 1.30 | +0.29 | +28.72% | 0.04 | 11 | 298 | 0.52 | 0.32 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 42.50 | 0.60 | 0.85 | 0.73 | 0.70 | +0.10 | +16.67% | 0.02 | 8 | 2,281 | 0.49 | 0.21 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 45.00 | 0.35 | 0.55 | 0.45 | 0.43 | +0.03 | +7.50% | 0.01 | 7 | 2,723 | 0.50 | 0.13 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 47.50 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,574 | 0.51 | 0.08 | 0.02 | -0.01 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.03 | -20.00% | 0.00 | 11 | 543 | 0.53 | 0.05 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 52.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 186 | 0.53 | 0.03 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.56 | 0.01 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.67 | 0.01 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 697 | 0.67 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.91 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.83 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:07 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 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.91 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.75 | -0.01 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:07 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.14 | -0.01 | -6.67% | 0.01 | 15 | 292 | 0.63 | -0.03 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 27.50 | 0.05 | 0.35 | 0.20 | 0.32 | -0.19 | -37.26% | 0.01 | 14 | 321 | 0.48 | -0.07 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 30.00 | 0.45 | 0.70 | 0.58 | 0.65 | -0.11 | -14.48% | 0.02 | 20 | 737 | 0.51 | -0.15 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 32.50 | 1.10 | 1.25 | 1.18 | 1.17 | -0.41 | -25.95% | 0.04 | 101 | 1,411 | 0.50 | -0.26 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 35.00 | 2.00 | 2.20 | 2.10 | 2.62 | 0.00 | 0.00% | 0.06 | 0 | 433 | 0.49 | -0.40 | 0.06 | -0.03 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 37.50 | 3.30 | 3.60 | 3.45 | 3.40 | -0.50 | -12.83% | 0.09 | 5 | 337 | 0.48 | -0.55 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 40.00 | 4.90 | 5.40 | 5.15 | 5.17 | -1.65 | -24.20% | 0.13 | 20 | 375 | 0.48 | -0.68 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 42.50 | 6.90 | 7.30 | 7.10 | 7.10 | -1.60 | -18.40% | 0.17 | 75 | 175 | 0.46 | -0.79 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 45.00 | 9.10 | 10.00 | 9.55 | 9.78 | -0.07 | -0.72% | 0.21 | 27 | 199 | 0.50 | -0.87 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 47.50 | 11.40 | 12.80 | 12.10 | 9.50 | 0.00 | 0.00% | 0.25 | 0 | 82 | 0.88 | -0.92 | 0.02 | -0.01 | 10/9/2026 | 10/27/2026 4:00:07 PM EST |
| 50.00 | 13.80 | 15.40 | 14.60 | 10.19 | 0.00 | 0.00% | 0.29 | 0 | 197 | 0.99 | -0.95 | 0.02 | -0.01 | 9/25/2026 | 10/27/2026 4:00:07 PM EST |
| 52.50 | 15.80 | 18.00 | 16.90 | 9.10 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.10 | -0.97 | 0.01 | 0.00 | 8/14/2026 | 10/27/2026 4:00:07 PM EST |
| 55.00 | 18.50 | 20.20 | 19.35 | 10.30 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.10 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 10/27/2026 4:00:07 PM EST |
| 57.50 | 20.40 | 22.90 | 21.65 | 11.37 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 23.30 | 25.40 | 24.35 | 16.23 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 4:00:07 PM EST |
| 65.00 | 27.80 | 30.40 | 29.10 | % | 0.45 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 70.00 | 32.90 | 35.40 | 34.15 | % | 0.49 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 75.00 | 38.10 | 40.40 | 39.25 | % | 0.52 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST |