Options Chain for ALASKA AIR GROUP INC COM (ALK) - $43.79 as of 5/27/2026 3:54:26 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 | 25.00 | 27.80 | 26.40 | 25.45 | +1.75 | +7.39% | 1.32 | 60 | 60 | 3.27 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 22.50 | 22.10 | 25.00 | 23.55 | 15.47 | 0.00 | 0.00% | 1.05 | 0 | 15 | 2.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:02 PM EST |
| 25.00 | 19.60 | 22.10 | 20.85 | 20.50 | +0.10 | +0.49% | 0.83 | 20 | 73 | 2.08 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 27.50 | 17.10 | 20.40 | 18.75 | 18.20 | +1.60 | +9.64% | 0.68 | 25 | 75 | 2.27 | 0.99 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 30.00 | 14.70 | 16.70 | 15.70 | 12.00 | 0.00 | 0.00% | 0.52 | 0 | 183 | 1.33 | 0.97 | 0.01 | -0.02 | 5/22/2026 | 5/27/2026 4:00:02 PM EST |
| 32.50 | 12.30 | 14.40 | 13.35 | 9.15 | 0.00 | 0.00% | 0.41 | 0 | 65 | 1.23 | 0.95 | 0.01 | -0.03 | 5/21/2026 | 5/27/2026 4:00:02 PM EST |
| 35.00 | 10.10 | 11.90 | 11.00 | 10.40 | +0.90 | +9.48% | 0.31 | 15 | 3,477 | 1.03 | 0.92 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 37.50 | 8.90 | 9.70 | 9.30 | 8.87 | +1.97 | +28.56% | 0.25 | 416 | 403 | 0.78 | 0.87 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 40.00 | 6.70 | 7.50 | 7.10 | 7.21 | +1.81 | +33.52% | 0.18 | 294 | 1,245 | 0.72 | 0.80 | 0.03 | -0.07 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 42.50 | 5.00 | 5.70 | 5.35 | 5.30 | +1.35 | +34.18% | 0.13 | 52 | 4,182 | 0.73 | 0.71 | 0.04 | -0.07 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 45.00 | 3.70 | 4.00 | 3.85 | 3.94 | +1.39 | +54.51% | 0.09 | 133 | 2,089 | 0.72 | 0.60 | 0.05 | -0.08 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 47.50 | 2.60 | 2.90 | 2.75 | 2.79 | +1.19 | +74.38% | 0.06 | 99 | 3,844 | 0.73 | 0.47 | 0.05 | -0.08 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 50.00 | 1.75 | 1.95 | 1.85 | 1.84 | +0.79 | +75.24% | 0.04 | 7,431 | 2,807 | 0.73 | 0.35 | 0.05 | -0.07 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 52.50 | 1.05 | 1.30 | 1.18 | 1.25 | +0.65 | +108.34% | 0.02 | 206 | 815 | 0.71 | 0.25 | 0.04 | -0.06 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 55.00 | 0.65 | 0.90 | 0.78 | 0.85 | +0.51 | +150.00% | 0.01 | 51 | 313 | 0.72 | 0.17 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 57.50 | 0.30 | 0.55 | 0.43 | 0.45 | +0.19 | +73.08% | 0.01 | 18 | 188 | 0.70 | 0.12 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 60.00 | 0.25 | 0.50 | 0.38 | 0.25 | +0.15 | +150.00% | 0.01 | 38 | 1,192 | 0.76 | 0.08 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 62.50 | 0.15 | 0.25 | 0.20 | 0.15 | +0.01 | +7.15% | 0.00 | 5 | 166 | 0.74 | 0.05 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 21 | 872 | 0.73 | 0.03 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 467 | 0.79 | 0.02 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.27 | +0.25 | +1,250.00% | 0.00 | 3 | 239 | 1.12 | 0.01 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.32 | +0.17 | +113.34% | 0.00 | 4 | 148 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.38 | % | 0.00 | 3 | 195 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST | |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.32 | % | 0.00 | 1 | 104 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST | |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.75 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 4:00:02 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 | +0.05 | +50.00% | 0.01 | 1 | 107 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.25 | +0.20 | +400.00% | 0.01 | 1 | 603 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 293 | 1.38 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 68 | 235 | 1.25 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 64 | 501 | 1.00 | -0.03 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 32.50 | 0.15 | 0.45 | 0.30 | 0.20 | -0.08 | -28.58% | 0.01 | 54 | 2,359 | 0.97 | -0.05 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 35.00 | 0.25 | 0.55 | 0.40 | 0.30 | -0.14 | -31.82% | 0.01 | 42 | 1,414 | 0.87 | -0.08 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 37.50 | 0.55 | 0.70 | 0.63 | 0.62 | -0.14 | -18.43% | 0.02 | 116 | 2,089 | 0.81 | -0.13 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 40.00 | 0.75 | 1.05 | 0.90 | 0.95 | -0.41 | -30.15% | 0.02 | 90 | 1,774 | 0.72 | -0.20 | 0.03 | -0.07 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 42.50 | 1.45 | 1.80 | 1.63 | 1.60 | -0.77 | -32.49% | 0.04 | 37 | 782 | 0.72 | -0.29 | 0.04 | -0.07 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 45.00 | 2.35 | 2.80 | 2.58 | 2.52 | -1.03 | -29.02% | 0.06 | 121 | 680 | 0.71 | -0.40 | 0.05 | -0.08 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 47.50 | 3.60 | 4.20 | 3.90 | 4.00 | -1.50 | -27.28% | 0.08 | 46 | 175 | 0.70 | -0.53 | 0.05 | -0.08 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 50.00 | 5.40 | 5.90 | 5.65 | 5.59 | -8.41 | -60.08% | 0.11 | 9 | 500 | 0.73 | -0.65 | 0.05 | -0.07 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 52.50 | 7.00 | 7.90 | 7.45 | 11.00 | 0.00 | 0.00% | 0.14 | 0 | 584 | 0.70 | -0.75 | 0.04 | -0.06 | 5/22/2026 | 5/27/2026 4:00:02 PM EST |
| 55.00 | 9.10 | 10.60 | 9.85 | 18.80 | 0.00 | 0.00% | 0.18 | 0 | 174 | 0.76 | -0.83 | 0.03 | -0.05 | 5/19/2026 | 5/27/2026 4:00:02 PM EST |
| 57.50 | 11.30 | 12.90 | 12.10 | 18.05 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.16 | -0.88 | 0.03 | -0.04 | 5/11/2026 | 5/27/2026 4:00:02 PM EST |
| 60.00 | 13.70 | 15.30 | 14.50 | 19.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.20 | -0.92 | 0.02 | -0.03 | 3/25/2026 | 5/27/2026 4:00:02 PM EST |
| 62.50 | 15.90 | 17.90 | 16.90 | % | 0.27 | 0 | 0 | 1.48 | -0.95 | 0.01 | -0.02 | 5/27/2026 4:00:02 PM EST | |||
| 65.00 | 18.40 | 20.50 | 19.45 | 26.51 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.55 | -0.97 | 0.01 | -0.01 | 4/29/2026 | 5/27/2026 4:00:02 PM EST |
| 67.50 | 20.80 | 23.10 | 21.95 | % | 0.33 | 0 | 0 | 1.65 | -0.98 | 0.01 | -0.01 | 5/27/2026 4:00:02 PM EST | |||
| 70.00 | 22.70 | 25.60 | 24.15 | % | 0.34 | 0 | 0 | 1.74 | -0.99 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 75.00 | 27.60 | 30.50 | 29.05 | % | 0.39 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 80.00 | 32.60 | 35.50 | 34.05 | % | 0.43 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 85.00 | 37.60 | 40.50 | 39.05 | % | 0.46 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 90.00 | 42.70 | 45.50 | 44.10 | 45.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/27/2026 4:00:02 PM EST |