Options Chain for ALASKA AIR GROUP INC COM (ALK) - $39.50 as of 4/10/2026 8:24:25 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 | 21.70 | 23.60 | 22.65 | 19.83 | 0.00 | 0.00% | 1.13 | 0 | 75 | 8.31 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:46 PM EST |
| 22.50 | 19.20 | 21.10 | 20.15 | % | 0.90 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 25.00 | 16.80 | 18.60 | 17.70 | 17.20 | 0.00 | 0.00% | 0.71 | 0 | 26 | 6.24 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 27.50 | 14.90 | 15.90 | 15.40 | 15.22 | +0.52 | +3.54% | 0.56 | 20 | 84 | 4.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 30.00 | 12.40 | 13.50 | 12.95 | 12.38 | +0.08 | +0.65% | 0.43 | 8 | 133 | 4.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 32.50 | 9.30 | 11.20 | 10.25 | 10.00 | 0.00 | 0.00% | 0.32 | 0 | 37 | 3.92 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 35.00 | 7.20 | 8.10 | 7.65 | 8.00 | 0.00 | 0.00% | 0.22 | 1 | 407 | 2.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 37.50 | 4.60 | 6.00 | 5.30 | 5.04 | -0.81 | -13.85% | 0.14 | 4 | 952 | 2.21 | 0.98 | 0.02 | -0.02 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 40.00 | 2.60 | 3.30 | 2.95 | 3.25 | +0.15 | +4.84% | 0.07 | 20 | 831 | 1.41 | 0.85 | 0.08 | -0.16 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 42.50 | 0.85 | 1.20 | 1.03 | 1.06 | -0.14 | -11.67% | 0.02 | 104 | 1,608 | 0.80 | 0.52 | 0.17 | -0.24 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.24 | -0.03 | -11.12% | 0.00 | 55 | 4,555 | 0.83 | 0.14 | 0.11 | -0.13 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 24 | 867 | 0.97 | 0.01 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 1,014 | 1.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 1 | 1,092 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 469 | 2.74 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 2.17 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 597 | 2.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:46 PM EST |
| 67.50 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 105 | 4.44 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 195 | 2.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 131 | 4.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:46 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 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 626 | 4.52 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:46 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.87 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 36 | 2,248 | 2.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 1,033 | 1.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 141 | 4,023 | 1.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 37.50 | 0.05 | 0.45 | 0.25 | 0.08 | -0.04 | -33.34% | 0.01 | 131 | 4,167 | 1.07 | -0.02 | 0.02 | -0.02 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.27 | -0.04 | -12.91% | 0.01 | 73 | 1,301 | 0.84 | -0.15 | 0.08 | -0.16 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 42.50 | 0.65 | 1.00 | 0.83 | 0.78 | -0.22 | -22.00% | 0.02 | 43 | 1,817 | 0.67 | -0.48 | 0.17 | -0.24 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 45.00 | 1.95 | 3.00 | 2.48 | 3.00 | +0.47 | +18.58% | 0.06 | 3 | 1,163 | 1.23 | -0.86 | 0.11 | -0.13 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 47.50 | 3.90 | 5.70 | 4.80 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 117 | 1.98 | -0.99 | 0.02 | -0.01 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 50.00 | 6.40 | 8.20 | 7.30 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 452 | 2.47 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 52.50 | 8.90 | 10.70 | 9.80 | 14.51 | 0.00 | 0.00% | 0.19 | 0 | 32 | 2.90 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:46 PM EST |
| 55.00 | 11.40 | 13.40 | 12.40 | 18.20 | 0.00 | 0.00% | 0.23 | 0 | 23 | 3.52 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:46 PM EST |
| 57.50 | 13.90 | 15.90 | 14.90 | 18.12 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:46 PM EST |
| 60.00 | 16.40 | 18.30 | 17.35 | % | 0.29 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 62.50 | 18.90 | 20.90 | 19.90 | % | 0.32 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 65.00 | 21.40 | 23.40 | 22.40 | % | 0.34 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 67.50 | 23.70 | 25.90 | 24.80 | % | 0.37 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 70.00 | 26.40 | 28.40 | 27.40 | % | 0.39 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 75.00 | 31.40 | 33.40 | 32.40 | % | 0.43 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 80.00 | 36.40 | 38.50 | 37.45 | % | 0.47 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 85.00 | 41.20 | 43.60 | 42.40 | % | 0.50 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 90.00 | 46.40 | 48.40 | 47.40 | % | 0.53 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST |