Options Chain for ALASKA AIR GROUP INC COM (ALK) - $41.23 as of 4/24/2026 9:03:56 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 20.40 23.40 21.90 24.62 0.00 0.00% 1.09 0 6 1.88 1.00 0.00 0.00 4/17/2026 4/24/2026 4:00:04 PM EST
22.50 18.10 21.00 19.55 % 0.87 0 12 1.66 0.98 0.00 -0.01 4/24/2026 4:00:04 PM EST
25.00 16.20 18.50 17.35 22.37 0.00 0.00% 0.69 0 63 1.44 0.96 0.01 -0.01 4/17/2026 4/24/2026 4:00:04 PM EST
27.50 13.70 16.00 14.85 16.80 0.00 0.00% 0.54 0 32 1.24 0.94 0.01 -0.02 4/20/2026 4/24/2026 4:00:04 PM EST
30.00 11.40 13.50 12.45 9.88 0.00 0.00% 0.41 0 49 1.05 0.91 0.01 -0.02 4/13/2026 4/24/2026 4:00:04 PM EST
32.50 9.40 11.20 10.30 11.00 0.00 0.00% 0.32 0 58 0.62 0.86 0.02 -0.03 4/15/2026 4/24/2026 4:00:04 PM EST
35.00 7.70 9.20 8.45 7.30 0.00 0.00% 0.24 0 3,606 0.70 0.80 0.03 -0.03 4/22/2026 4/24/2026 4:00:04 PM EST
37.50 6.10 6.60 6.35 7.21 0.00 0.00% 0.17 0 272 0.62 0.72 0.03 -0.03 4/23/2026 4/24/2026 4:00:04 PM EST
40.00 4.80 5.10 4.95 4.95 -0.55 -10.00% 0.12 12 317 0.63 0.62 0.04 -0.04 4/24/2026 4/24/2026 4:00:04 PM EST
42.50 3.40 3.80 3.60 4.00 +0.60 +17.65% 0.08 4 569 0.60 0.52 0.04 -0.04 4/24/2026 4/24/2026 4:00:04 PM EST
45.00 2.50 2.80 2.65 2.75 +0.25 +10.00% 0.06 12 877 0.60 0.42 0.04 -0.04 4/24/2026 4/24/2026 4:00:04 PM EST
47.50 1.75 2.05 1.90 2.05 -0.13 -5.97% 0.04 15 376 0.60 0.33 0.04 -0.03 4/24/2026 4/24/2026 4:00:04 PM EST
50.00 1.20 1.45 1.33 1.45 -0.10 -6.46% 0.03 207 713 0.59 0.25 0.03 -0.03 4/24/2026 4/24/2026 4:00:04 PM EST
52.50 0.80 1.00 0.90 1.00 +0.14 +16.28% 0.02 17 448 0.59 0.19 0.03 -0.02 4/24/2026 4/24/2026 4:00:04 PM EST
55.00 0.30 0.75 0.53 0.50 -0.15 -23.08% 0.01 1 278 0.55 0.15 0.02 -0.02 4/24/2026 4/24/2026 4:00:04 PM EST
57.50 0.05 0.85 0.45 1.14 0.00 0.00% 0.01 0 180 0.55 0.12 0.02 -0.02 4/17/2026 4/24/2026 4:00:04 PM EST
60.00 0.15 0.60 0.38 0.35 0.00 0.00% 0.01 0 1,175 0.61 0.09 0.02 -0.01 4/23/2026 4/24/2026 4:00:04 PM EST
62.50 0.00 0.70 0.35 0.15 0.00 0.00% 0.01 0 158 0.79 0.05 0.01 -0.01 4/21/2026 4/24/2026 4:00:04 PM EST
65.00 0.00 0.60 0.30 0.30 0.00 0.00% 0.00 0 871 0.81 0.04 0.01 -0.01 4/20/2026 4/24/2026 4:00:04 PM EST
67.50 0.05 0.55 0.30 0.25 0.00 0.00% 0.00 0 462 0.63 0.03 0.01 -0.01 4/13/2026 4/24/2026 4:00:04 PM EST
70.00 0.00 0.55 0.28 0.10 0.00 0.00% 0.00 0 239 0.89 0.02 0.00 0.00 4/23/2026 4/24/2026 4:00:04 PM EST
75.00 0.00 0.50 0.25 0.15 0.00 0.00% 0.00 0 148 0.95 0.01 0.00 0.00 4/15/2026 4/24/2026 4:00:04 PM EST
80.00 0.00 0.45 0.23 % 0.00 0 195 1.01 0.00 0.00 0.00 4/24/2026 4:00:04 PM EST
85.00 0.00 0.40 0.20 % 0.00 0 104 1.05 0.00 0.00 0.00 4/24/2026 4:00:04 PM EST
90.00 0.00 0.15 0.08 0.07 0.00 0.00% 0.00 0 43 0.95 0.00 0.00 0.00 4/20/2026 4/24/2026 4:00:04 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 0.45 0.23 0.15 0.00 0.00% 0.01 2 106 1.30 0.00 0.00 0.00 4/24/2026 4/24/2026 4:00:04 PM EST
22.50 0.05 0.40 0.23 0.20 0.00 0.00% 0.01 0 599 0.92 -0.02 0.00 -0.01 4/17/2026 4/24/2026 4:00:04 PM EST
25.00 0.05 0.40 0.23 0.20 -0.04 -16.67% 0.01 10 104 0.78 -0.04 0.01 -0.01 4/24/2026 4/24/2026 4:00:04 PM EST
27.50 0.05 0.75 0.40 0.35 0.00 0.00% 0.01 0 128 0.73 -0.06 0.01 -0.02 4/23/2026 4/24/2026 4:00:04 PM EST
30.00 0.25 0.95 0.60 0.50 0.00 0.00% 0.02 0 266 0.72 -0.09 0.01 -0.02 4/23/2026 4/24/2026 4:00:04 PM EST
32.50 0.75 0.95 0.85 0.80 -0.10 -11.12% 0.03 101 1,413 0.68 -0.14 0.02 -0.03 4/24/2026 4/24/2026 4:00:04 PM EST
35.00 1.20 1.45 1.33 1.25 -0.23 -15.55% 0.04 33 712 0.65 -0.20 0.03 -0.03 4/24/2026 4/24/2026 4:00:04 PM EST
37.50 1.95 2.15 2.05 2.00 -0.12 -5.66% 0.05 3 1,537 0.63 -0.28 0.03 -0.03 4/24/2026 4/24/2026 4:00:04 PM EST
40.00 2.95 3.20 3.08 3.00 -0.04 -1.32% 0.08 35 1,472 0.63 -0.38 0.04 -0.04 4/24/2026 4/24/2026 4:00:04 PM EST
42.50 4.10 4.40 4.25 4.04 +0.14 +3.59% 0.10 4 677 0.61 -0.48 0.04 -0.04 4/24/2026 4/24/2026 4:00:04 PM EST
45.00 5.60 5.90 5.75 5.45 +0.13 +2.45% 0.13 27 743 0.60 -0.58 0.04 -0.04 4/24/2026 4/24/2026 4:00:04 PM EST
47.50 6.60 7.70 7.15 7.15 -0.40 -5.30% 0.15 1 153 0.53 -0.67 0.04 -0.03 4/24/2026 4/24/2026 4:00:04 PM EST
50.00 8.40 9.60 9.00 8.90 -0.30 -3.27% 0.18 6 502 0.47 -0.75 0.03 -0.03 4/24/2026 4/24/2026 4:00:04 PM EST
52.50 10.50 12.40 11.45 10.90 0.00 0.00% 0.22 0 583 0.78 -0.81 0.03 -0.02 4/16/2026 4/24/2026 4:00:04 PM EST
55.00 12.70 14.40 13.55 17.10 0.00 0.00% 0.25 0 412 0.76 -0.85 0.02 -0.02 4/1/2026 4/24/2026 4:00:04 PM EST
57.50 15.00 16.70 15.85 % 0.28 0 138 0.78 -0.88 0.02 -0.02 4/24/2026 4:00:04 PM EST
60.00 17.40 19.30 18.35 19.50 0.00 0.00% 0.31 0 61 0.87 -0.91 0.02 -0.01 3/25/2026 4/24/2026 4:00:04 PM EST
62.50 19.80 22.30 21.05 % 0.34 0 77 1.05 -0.95 0.01 -0.01 4/24/2026 4:00:04 PM EST
65.00 22.30 24.50 23.40 20.80 0.00 0.00% 0.36 0 77 1.04 -0.96 0.01 -0.01 4/20/2026 4/24/2026 4:00:04 PM EST
67.50 24.20 27.20 25.70 % 0.38 0 0 1.15 -0.97 0.01 -0.01 4/24/2026 4:00:04 PM EST
70.00 26.70 29.80 28.25 % 0.40 0 0 1.23 -0.98 0.00 0.00 4/24/2026 4:00:04 PM EST
75.00 31.80 34.70 33.25 % 0.44 0 0 1.30 -0.99 0.00 0.00 4/24/2026 4:00:04 PM EST
80.00 36.80 39.80 38.30 % 0.48 0 0 1.42 -1.00 0.00 0.00 4/24/2026 4:00:04 PM EST
85.00 41.80 44.80 43.30 % 0.51 0 0 1.51 -1.00 0.00 0.00 4/24/2026 4:00:04 PM EST
90.00 46.80 49.80 48.30 45.30 0.00 0.00% 0.54 0 0 1.58 -1.00 0.00 0.00 4/20/2026 4/24/2026 4:00:04 PM EST