Options Chain for ALASKA AIR GROUP INC COM (ALK) - $38.01 as of 3/16/2026 6:56:09 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 | 7.60 | 9.10 | 8.35 | 7.80 | -0.05 | -0.64% | 0.28 | 85 | 113 | 1.53 | 0.99 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 32.50 | 5.10 | 6.50 | 5.80 | 6.00 | % | 0.18 | 25 | 0 | 1.29 | 0.94 | 0.03 | -0.06 | 3/16/2026 | 3/16/2026 3:59:51 PM EST | |
| 35.00 | 2.95 | 4.20 | 3.58 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 38 | 1.06 | 0.83 | 0.06 | -0.13 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 37.50 | 1.70 | 2.05 | 1.88 | 1.76 | -0.03 | -1.68% | 0.05 | 98 | 70 | 0.83 | 0.62 | 0.10 | -0.17 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 40.00 | 0.50 | 0.70 | 0.60 | 0.64 | -0.14 | -17.95% | 0.01 | 101 | 307 | 0.74 | 0.34 | 0.11 | -0.16 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 42.50 | 0.10 | 0.25 | 0.18 | 0.16 | -0.14 | -46.67% | 0.00 | 143 | 127 | 0.77 | 0.14 | 0.07 | -0.10 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 30 | 572 | 0.89 | 0.05 | 0.03 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.28 | 0.01 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 19 | 373 | 1.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 336 | 1.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 50 | 2,460 | 1.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 886 | 1.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 1,129 | 1.94 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,125 | 3.07 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 731 | 2.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.36 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.57 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 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 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.67 | -0.01 | 0.01 | -0.02 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 32.50 | 0.10 | 0.35 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 5 | 158 | 1.24 | -0.06 | 0.03 | -0.06 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 35.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.35 | -50.00% | 0.01 | 38 | 396 | 0.99 | -0.17 | 0.06 | -0.13 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 37.50 | 0.85 | 1.00 | 0.93 | 0.90 | -0.57 | -38.78% | 0.02 | 171 | 447 | 0.85 | -0.38 | 0.10 | -0.17 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 40.00 | 2.05 | 2.40 | 2.23 | 2.15 | -0.70 | -24.57% | 0.06 | 40 | 643 | 0.83 | -0.66 | 0.11 | -0.16 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 42.50 | 4.00 | 4.90 | 4.45 | 4.12 | -0.88 | -17.60% | 0.10 | 16 | 1,785 | 0.93 | -0.86 | 0.07 | -0.10 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 45.00 | 6.30 | 7.00 | 6.65 | 7.21 | +0.06 | +0.84% | 0.15 | 36 | 792 | 1.51 | -0.95 | 0.03 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 47.50 | 8.80 | 10.20 | 9.50 | 9.15 | -0.33 | -3.49% | 0.20 | 8 | 434 | 2.44 | -0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 50.00 | 11.30 | 12.40 | 11.85 | 11.90 | -0.35 | -2.86% | 0.24 | 13 | 396 | 2.59 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 52.50 | 13.60 | 15.30 | 14.45 | 14.40 | +1.50 | +11.63% | 0.28 | 3 | 66 | 3.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 55.00 | 16.30 | 18.00 | 17.15 | 16.55 | +1.60 | +10.71% | 0.31 | 2 | 33 | 3.58 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 57.50 | 18.50 | 20.40 | 19.45 | 10.30 | 0.00 | 0.00% | 0.34 | 0 | 12 | 3.75 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:51 PM EST |
| 60.00 | 21.00 | 22.90 | 21.95 | 17.63 | 0.00 | 0.00% | 0.37 | 0 | 10 | 3.99 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:51 PM EST |
| 62.50 | 23.50 | 25.40 | 24.45 | 8.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:51 PM EST |
| 65.00 | 26.00 | 27.90 | 26.95 | 8.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:51 PM EST |
| 67.50 | 28.50 | 30.40 | 29.45 | % | 0.44 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 70.00 | 31.00 | 33.30 | 32.15 | % | 0.46 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST |