Options Chain for ALASKA AIR GROUP INC COM (ALK) - $42.21 as of 6/9/2026 7:13:55 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 | 23.70 | 26.20 | 24.95 | 26.00 | 0.00 | 0.00% | 1.25 | 0 | 69 | 4.22 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:53 PM EST |
| 22.50 | 21.20 | 23.90 | 22.55 | 15.47 | 0.00 | 0.00% | 1.00 | 0 | 15 | 3.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:53 PM EST |
| 25.00 | 19.50 | 20.60 | 20.05 | 20.00 | +2.36 | +13.38% | 0.80 | 49 | 79 | 2.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 27.50 | 16.30 | 18.80 | 17.55 | 16.81 | +1.81 | +12.07% | 0.64 | 2 | 68 | 2.91 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 30.00 | 14.00 | 16.00 | 15.00 | 13.60 | +0.04 | +0.30% | 0.50 | 15 | 199 | 2.27 | 0.99 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 32.50 | 11.30 | 13.80 | 12.55 | 10.30 | 0.00 | 0.00% | 0.39 | 0 | 78 | 2.14 | 0.97 | 0.01 | -0.03 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |
| 35.00 | 8.90 | 11.10 | 10.00 | 9.50 | +1.90 | +25.00% | 0.29 | 11 | 3,489 | 1.67 | 0.94 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 37.50 | 6.70 | 8.70 | 7.70 | 7.50 | +1.50 | +25.00% | 0.21 | 4 | 418 | 1.41 | 0.90 | 0.03 | -0.07 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 40.00 | 5.60 | 5.90 | 5.75 | 5.58 | +2.08 | +59.43% | 0.14 | 25 | 1,217 | 0.88 | 0.82 | 0.04 | -0.09 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 42.50 | 3.60 | 4.10 | 3.85 | 3.60 | +1.65 | +84.62% | 0.09 | 310 | 4,282 | 0.84 | 0.71 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 45.00 | 2.00 | 2.50 | 2.25 | 2.25 | +1.10 | +95.66% | 0.05 | 154 | 3,388 | 0.78 | 0.53 | 0.08 | -0.11 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 47.50 | 0.85 | 1.25 | 1.05 | 1.17 | +0.59 | +101.73% | 0.02 | 35 | 6,908 | 0.70 | 0.34 | 0.07 | -0.10 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 50.00 | 0.45 | 0.75 | 0.60 | 0.60 | +0.31 | +106.90% | 0.01 | 61 | 12,396 | 0.75 | 0.20 | 0.05 | -0.08 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 52.50 | 0.10 | 0.55 | 0.33 | 0.35 | +0.20 | +133.34% | 0.01 | 14 | 1,253 | 0.76 | 0.11 | 0.04 | -0.06 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.18 | +0.10 | +125.00% | 0.00 | 2 | 352 | 0.83 | 0.05 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.30 | 0.02 | 0.01 | -0.02 | 6/3/2026 | 6/9/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.02 | -28.58% | 0.01 | 2 | 1,187 | 1.05 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 885 | 1.07 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 467 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 195 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.81 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:53 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 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 107 | 3.04 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.20 | -80.00% | 0.01 | 3 | 604 | 2.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 293 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 314 | 2.13 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 812 | 1.41 | -0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.09 | -0.01 | -10.00% | 0.00 | 10 | 2,348 | 1.25 | -0.03 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 35.00 | 0.10 | 0.35 | 0.23 | 0.22 | +0.07 | +46.67% | 0.01 | 227 | 1,401 | 1.09 | -0.06 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 37.50 | 0.25 | 0.70 | 0.48 | 0.31 | -0.11 | -26.19% | 0.01 | 12 | 2,172 | 1.06 | -0.10 | 0.03 | -0.07 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 40.00 | 0.30 | 0.70 | 0.50 | 0.50 | -0.56 | -52.83% | 0.01 | 93 | 1,896 | 0.84 | -0.18 | 0.04 | -0.09 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 42.50 | 0.85 | 1.20 | 1.03 | 1.04 | -0.96 | -48.00% | 0.02 | 52 | 1,456 | 0.79 | -0.29 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 45.00 | 1.80 | 2.45 | 2.13 | 2.00 | -1.50 | -42.86% | 0.05 | 30 | 916 | 0.77 | -0.47 | 0.08 | -0.11 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 47.50 | 3.10 | 4.00 | 3.55 | 3.60 | -2.60 | -41.94% | 0.07 | 13 | 258 | 0.74 | -0.66 | 0.07 | -0.10 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 50.00 | 5.00 | 6.50 | 5.75 | 6.10 | -2.00 | -24.70% | 0.12 | 8 | 767 | 0.83 | -0.80 | 0.05 | -0.08 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 52.50 | 6.80 | 8.80 | 7.80 | 7.25 | 0.00 | 0.00% | 0.15 | 0 | 583 | 1.37 | -0.89 | 0.04 | -0.06 | 5/28/2026 | 6/9/2026 3:59:53 PM EST |
| 55.00 | 9.20 | 11.40 | 10.30 | 18.80 | 0.00 | 0.00% | 0.19 | 0 | 174 | 1.62 | -0.95 | 0.02 | -0.03 | 5/19/2026 | 6/9/2026 3:59:53 PM EST |
| 57.50 | 11.60 | 13.90 | 12.75 | 18.05 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.81 | -0.98 | 0.01 | -0.02 | 5/11/2026 | 6/9/2026 3:59:53 PM EST |
| 60.00 | 14.20 | 16.30 | 15.25 | 15.84 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.94 | -0.99 | 0.00 | -0.01 | 6/1/2026 | 6/9/2026 3:59:53 PM EST |
| 62.50 | 16.60 | 18.80 | 17.70 | % | 0.28 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 65.00 | 18.80 | 21.30 | 20.05 | 21.38 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:53 PM EST |
| 67.50 | 21.50 | 23.80 | 22.65 | % | 0.34 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 70.00 | 24.20 | 26.30 | 25.25 | 23.51 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:53 PM EST |
| 75.00 | 29.00 | 31.30 | 30.15 | % | 0.40 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 80.00 | 34.20 | 36.50 | 35.35 | % | 0.44 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 85.00 | 39.20 | 41.50 | 40.35 | % | 0.47 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 90.00 | 43.80 | 46.30 | 45.05 | 45.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 3:59:53 PM EST |