Options Chain for ALASKA AIR GROUP INC COM (ALK) - $39.28 as of 3/26/2026 1:27:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.00 | 17.60 | 16.80 | % | 0.75 | 0 | 0 | 1.47 | 0.97 | 0.01 | -0.01 | 3/26/2026 2:59:03 PM EST | |||
| 25.00 | 13.70 | 15.10 | 14.40 | % | 0.58 | 0 | 0 | 1.25 | 0.94 | 0.01 | -0.02 | 3/26/2026 2:59:03 PM EST | |||
| 27.50 | 11.50 | 12.60 | 12.05 | % | 0.44 | 0 | 0 | 0.83 | 0.91 | 0.01 | -0.02 | 3/26/2026 2:59:03 PM EST | |||
| 30.00 | 9.40 | 10.40 | 9.90 | 10.25 | 0.00 | 0.00% | 0.33 | 0 | 20 | 0.80 | 0.86 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 2:59:03 PM EST |
| 32.50 | 7.50 | 8.00 | 7.75 | 7.55 | -0.45 | -5.63% | 0.24 | 1 | 2 | 0.71 | 0.79 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 35.00 | 5.70 | 6.20 | 5.95 | % | 0.17 | 0 | 0 | 0.68 | 0.71 | 0.04 | -0.04 | 3/26/2026 2:59:03 PM EST | |||
| 37.50 | 4.20 | 4.70 | 4.45 | 5.08 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.66 | 0.61 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 2:59:03 PM EST |
| 40.00 | 3.10 | 3.40 | 3.25 | 3.20 | -0.17 | -5.05% | 0.08 | 41 | 191 | 0.64 | 0.50 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 42.50 | 2.05 | 2.40 | 2.23 | 2.22 | -0.27 | -10.85% | 0.05 | 19 | 76 | 0.63 | 0.39 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 45.00 | 1.35 | 1.65 | 1.50 | 1.59 | -0.13 | -7.56% | 0.03 | 3 | 42 | 0.62 | 0.29 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 47.50 | 0.90 | 1.10 | 1.00 | 1.13 | +0.02 | +1.81% | 0.02 | 1 | 6 | 0.61 | 0.21 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 50.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.25 | -27.78% | 0.01 | 10 | 22 | 0.61 | 0.16 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 55.00 | 0.20 | 0.45 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.08 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.03 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 2:59:03 PM EST |
| 25.00 | 0.20 | 0.50 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.84 | -0.06 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 2:59:03 PM EST |
| 27.50 | 0.50 | 0.65 | 0.58 | 0.57 | -0.02 | -3.39% | 0.02 | 71 | 11 | 0.79 | -0.09 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 30.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.08 | -8.61% | 0.03 | 5 | 15 | 0.74 | -0.14 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 32.50 | 1.20 | 1.45 | 1.33 | 1.35 | +0.20 | +17.40% | 0.04 | 3 | 36 | 0.70 | -0.21 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 35.00 | 1.95 | 2.25 | 2.10 | 2.15 | +0.38 | +21.47% | 0.06 | 35 | 31 | 0.69 | -0.29 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 37.50 | 2.80 | 3.30 | 3.05 | 3.14 | +0.14 | +4.67% | 0.08 | 2 | 29 | 0.66 | -0.39 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 40.00 | 4.10 | 4.50 | 4.30 | 4.18 | +0.51 | +13.90% | 0.11 | 14 | 17 | 0.64 | -0.50 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 42.50 | 5.60 | 6.00 | 5.80 | 5.36 | -0.15 | -2.73% | 0.14 | 1 | 7 | 0.62 | -0.61 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 2:59:03 PM EST |
| 45.00 | 7.40 | 8.00 | 7.70 | 6.67 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.63 | -0.71 | 0.04 | -0.03 | 3/25/2026 | 3/26/2026 2:59:03 PM EST |
| 47.50 | 9.00 | 10.00 | 9.50 | % | 0.20 | 0 | 1 | 0.57 | -0.79 | 0.03 | -0.03 | 3/26/2026 2:59:03 PM EST | |||
| 50.00 | 11.10 | 12.20 | 11.65 | % | 0.23 | 0 | 1 | 0.73 | -0.84 | 0.03 | -0.02 | 3/26/2026 2:59:03 PM EST | |||
| 55.00 | 16.10 | 16.80 | 16.45 | % | 0.30 | 0 | 0 | 0.77 | -0.92 | 0.02 | -0.01 | 3/26/2026 2:59:03 PM EST |