Options Chain for ALASKA AIR GROUP INC COM (ALK) - $50.83 as of 1/30/2026 7:23:53 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
30.00 19.50 23.00 21.25 % 0.71 0 0 1.58 1.00 0.00 0.00 1/30/2026 3:59:51 PM EST
32.50 17.70 20.00 18.85 % 0.58 0 0 1.26 0.99 0.00 -0.01 1/30/2026 3:59:51 PM EST
35.00 15.30 17.60 16.45 % 0.47 0 0 1.13 0.98 0.01 -0.01 1/30/2026 3:59:51 PM EST
37.50 12.90 14.70 13.80 12.39 0.00 0.00% 0.37 0 5 0.88 0.95 0.01 -0.01 1/22/2026 1/30/2026 3:59:51 PM EST
40.00 10.60 12.50 11.55 10.37 0.00 0.00% 0.29 0 2 0.82 0.91 0.02 -0.02 1/15/2026 1/30/2026 3:59:51 PM EST
42.50 8.40 9.60 9.00 11.10 0.00 0.00% 0.21 0 20 0.60 0.86 0.02 -0.03 1/28/2026 1/30/2026 3:59:51 PM EST
45.00 6.80 7.40 7.10 7.20 0.00 0.00% 0.16 0 1 0.46 0.78 0.03 -0.03 1/23/2026 1/30/2026 3:59:51 PM EST
47.50 5.00 5.60 5.30 5.40 -1.60 -22.86% 0.11 2 115 0.45 0.69 0.04 -0.04 1/30/2026 1/30/2026 3:59:51 PM EST
50.00 3.50 4.00 3.75 3.63 -1.97 -35.18% 0.07 8 144 0.43 0.58 0.04 -0.04 1/30/2026 1/30/2026 3:59:51 PM EST
52.50 2.45 2.70 2.58 2.61 -1.29 -33.08% 0.05 40 115 0.43 0.47 0.05 -0.04 1/30/2026 1/30/2026 3:59:51 PM EST
55.00 1.50 1.80 1.65 1.70 -1.10 -39.29% 0.03 21 200 0.42 0.35 0.05 -0.03 1/30/2026 1/30/2026 3:59:51 PM EST
57.50 0.85 1.15 1.00 1.31 -0.39 -22.95% 0.02 1 160 0.41 0.25 0.04 -0.03 1/30/2026 1/30/2026 3:59:51 PM EST
60.00 0.50 0.70 0.60 0.55 -0.66 -54.55% 0.01 5 496 0.41 0.16 0.03 -0.02 1/30/2026 1/30/2026 3:59:51 PM EST
62.50 0.25 0.55 0.40 0.48 % 0.01 202 0 0.42 0.10 0.02 -0.01 1/30/2026 1/30/2026 3:59:51 PM EST
65.00 0.15 0.30 0.23 0.45 +0.09 +25.00% 0.00 1 53 0.42 0.06 0.02 -0.01 1/30/2026 1/30/2026 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
30.00 0.00 0.10 0.05 0.06 0.00 0.00% 0.00 0 4 0.74 0.00 0.00 0.00 1/29/2026 1/30/2026 3:59:51 PM EST
32.50 0.05 0.30 0.18 % 0.01 0 0 0.68 -0.01 0.00 -0.01 1/30/2026 3:59:51 PM EST
35.00 0.05 0.35 0.20 0.20 0.00 0.00% 0.01 0 7 0.60 -0.02 0.01 -0.01 1/26/2026 1/30/2026 3:59:51 PM EST
37.50 0.15 0.70 0.43 0.15 -0.15 -50.00% 0.01 1 87 0.54 -0.05 0.01 -0.01 1/30/2026 1/30/2026 3:59:51 PM EST
40.00 0.30 0.50 0.40 0.40 -0.13 -24.53% 0.01 6 458 0.52 -0.09 0.02 -0.02 1/30/2026 1/30/2026 3:59:51 PM EST
42.50 0.65 0.75 0.70 0.70 +0.13 +22.81% 0.02 319 1,683 0.50 -0.14 0.02 -0.03 1/30/2026 1/30/2026 3:59:51 PM EST
45.00 1.05 1.25 1.15 1.23 +0.35 +39.78% 0.03 10 24 0.48 -0.22 0.03 -0.03 1/30/2026 1/30/2026 3:59:51 PM EST
47.50 1.65 2.00 1.83 1.90 +0.50 +35.72% 0.04 3 50 0.46 -0.31 0.04 -0.04 1/30/2026 1/30/2026 3:59:51 PM EST
50.00 2.60 3.00 2.80 2.97 +0.78 +35.62% 0.06 8 175 0.45 -0.42 0.04 -0.04 1/30/2026 1/30/2026 3:59:51 PM EST
52.50 3.90 4.30 4.10 4.10 +0.70 +20.59% 0.08 7 27 0.44 -0.53 0.05 -0.04 1/30/2026 1/30/2026 3:59:51 PM EST
55.00 5.50 5.90 5.70 5.30 +1.00 +23.26% 0.10 5 20 0.44 -0.65 0.05 -0.03 1/30/2026 1/30/2026 3:59:51 PM EST
57.50 7.30 7.80 7.55 % 0.13 0 0 0.43 -0.75 0.04 -0.03 1/30/2026 3:59:51 PM EST
60.00 8.80 10.40 9.60 8.20 0.00 0.00% 0.16 0 3 0.56 -0.84 0.03 -0.02 1/28/2026 1/30/2026 3:59:51 PM EST
62.50 10.60 12.70 11.65 % 0.19 0 0 0.60 -0.90 0.02 -0.01 1/30/2026 3:59:51 PM EST
65.00 12.80 15.10 13.95 % 0.21 0 0 0.64 -0.94 0.02 -0.01 1/30/2026 3:59:51 PM EST