Options Chain for ALASKA AIR GROUP INC COM (ALK) - $38.44 as of 3/17/2026 10:53:51 AM 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 | 19.50 | 21.70 | 20.60 | 23.20 | 0.00 | 0.00% | 1.03 | 0 | 75 | 1.82 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:51 PM EST |
| 22.50 | 17.20 | 19.20 | 18.20 | % | 0.81 | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.01 | 3/16/2026 3:59:51 PM EST | |||
| 25.00 | 14.80 | 16.60 | 15.70 | 17.10 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.30 | 0.96 | 0.01 | -0.01 | 10/30/2025 | 3/16/2026 3:59:51 PM EST |
| 27.50 | 12.30 | 14.00 | 13.15 | 12.30 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.98 | 0.92 | 0.01 | -0.02 | 11/20/2025 | 3/16/2026 3:59:51 PM EST |
| 30.00 | 10.20 | 11.70 | 10.95 | 9.30 | 0.00 | 0.00% | 0.36 | 0 | 42 | 0.91 | 0.87 | 0.02 | -0.03 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 32.50 | 8.10 | 9.40 | 8.75 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 19 | 0.65 | 0.80 | 0.03 | -0.04 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 35.00 | 6.70 | 7.30 | 7.00 | 6.90 | +2.30 | +50.00% | 0.20 | 2 | 394 | 0.71 | 0.71 | 0.04 | -0.04 | 3/17/2026 | 3/16/2026 3:59:51 PM EST |
| 37.50 | 4.80 | 5.40 | 5.10 | 4.70 | +1.29 | +37.83% | 0.14 | 57 | 672 | 0.72 | 0.59 | 0.05 | -0.05 | 3/17/2026 | 3/16/2026 3:59:51 PM EST |
| 40.00 | 3.30 | 3.80 | 3.55 | 3.60 | +1.30 | +56.53% | 0.09 | 3 | 406 | 0.69 | 0.45 | 0.05 | -0.04 | 3/17/2026 | 3/16/2026 3:59:51 PM EST |
| 42.50 | 2.00 | 2.60 | 2.30 | 2.10 | +0.73 | +53.29% | 0.05 | 15 | 607 | 0.64 | 0.33 | 0.05 | -0.04 | 3/17/2026 | 3/16/2026 3:59:51 PM EST |
| 45.00 | 1.30 | 1.85 | 1.58 | 1.50 | +0.60 | +66.67% | 0.04 | 10 | 415 | 0.62 | 0.23 | 0.04 | -0.03 | 3/17/2026 | 3/16/2026 3:59:51 PM EST |
| 47.50 | 0.55 | 1.10 | 0.83 | 0.75 | +0.20 | +36.37% | 0.02 | 292 | 706 | 0.62 | 0.16 | 0.03 | -0.03 | 3/17/2026 | 3/16/2026 3:59:51 PM EST |
| 50.00 | 0.30 | 0.75 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 1 | 696 | 0.65 | 0.11 | 0.02 | -0.02 | 3/17/2026 | 3/16/2026 3:59:51 PM EST |
| 52.50 | 0.10 | 0.55 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,055 | 0.68 | 0.07 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.65 | 0.05 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 57.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 366 | 0.80 | 0.03 | 0.01 | -0.01 | 3/17/2026 | 3/16/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 0.76 | 0.02 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.92 | 0.01 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.87 | 0.01 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.03 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.03 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.13 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.21 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/16/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.29 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.25 | -0.02 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 547 | 0.91 | -0.04 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 27.50 | 0.05 | 0.50 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.89 | -0.08 | 0.01 | -0.02 | 3/9/2026 | 3/16/2026 3:59:51 PM EST |
| 30.00 | 0.30 | 0.65 | 0.48 | 0.47 | -0.15 | -24.20% | 0.02 | 1 | 352 | 0.78 | -0.13 | 0.02 | -0.03 | 3/17/2026 | 3/16/2026 3:59:51 PM EST |
| 32.50 | 0.55 | 0.75 | 0.65 | 0.70 | -0.30 | -30.00% | 0.02 | 11 | 1,206 | 0.74 | -0.20 | 0.03 | -0.04 | 3/17/2026 | 3/16/2026 3:59:51 PM EST |
| 35.00 | 0.85 | 1.45 | 1.15 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 3,055 | 0.71 | -0.29 | 0.04 | -0.04 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 37.50 | 1.55 | 2.10 | 1.83 | 1.80 | -0.81 | -31.04% | 0.05 | 5 | 10,670 | 0.68 | -0.41 | 0.05 | -0.05 | 3/17/2026 | 3/16/2026 3:59:51 PM EST |
| 40.00 | 2.60 | 3.10 | 2.85 | 2.70 | -1.10 | -28.95% | 0.07 | 21 | 1,513 | 0.64 | -0.55 | 0.05 | -0.04 | 3/17/2026 | 3/16/2026 3:59:51 PM EST |
| 42.50 | 3.70 | 4.30 | 4.00 | 3.90 | -1.60 | -29.10% | 0.09 | 6 | 1,910 | 0.62 | -0.67 | 0.05 | -0.04 | 3/17/2026 | 3/16/2026 3:59:51 PM EST |
| 45.00 | 5.30 | 6.40 | 5.85 | 5.84 | -2.02 | -25.70% | 0.13 | 3 | 1,167 | 0.60 | -0.77 | 0.04 | -0.03 | 3/17/2026 | 3/16/2026 3:59:51 PM EST |
| 47.50 | 7.10 | 8.40 | 7.75 | 10.11 | 0.00 | 0.00% | 0.16 | 0 | 297 | 0.66 | -0.84 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 50.00 | 9.30 | 10.00 | 9.65 | 9.50 | -1.50 | -13.64% | 0.19 | 1 | 771 | 0.68 | -0.89 | 0.02 | -0.02 | 3/17/2026 | 3/16/2026 3:59:51 PM EST |
| 52.50 | 11.40 | 13.00 | 12.20 | 14.59 | 0.00 | 0.00% | 0.23 | 0 | 201 | 1.09 | -0.93 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 55.00 | 13.90 | 15.60 | 14.75 | 17.05 | 0.00 | 0.00% | 0.27 | 0 | 197 | 1.01 | -0.95 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 57.50 | 16.30 | 18.00 | 17.15 | 7.85 | 0.00 | 0.00% | 0.30 | 0 | 104 | 1.40 | -0.97 | 0.01 | -0.01 | 3/2/2026 | 3/16/2026 3:59:51 PM EST |
| 60.00 | 18.70 | 20.60 | 19.65 | 9.10 | 0.00 | 0.00% | 0.33 | 0 | 162 | 1.42 | -0.98 | 0.01 | -0.01 | 2/20/2026 | 3/16/2026 3:59:51 PM EST |
| 62.50 | 20.90 | 23.10 | 22.00 | 6.00 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.63 | -0.99 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:51 PM EST |
| 65.00 | 23.50 | 25.60 | 24.55 | 17.67 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.70 | -0.99 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:51 PM EST |
| 67.50 | 26.00 | 28.00 | 27.00 | 16.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:51 PM EST |
| 70.00 | 28.20 | 30.50 | 29.35 | % | 0.42 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 75.00 | 32.90 | 35.50 | 34.20 | % | 0.46 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 80.00 | 37.90 | 40.50 | 39.20 | % | 0.49 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 85.00 | 42.80 | 45.50 | 44.15 | % | 0.52 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 90.00 | 47.90 | 50.50 | 49.20 | 26.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 3/16/2026 3:59:51 PM EST |