Options Chain for ALASKA AIR GROUP INC COM (ALK) - $50.14 as of 7/9/2026 8:14:25 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 | 28.70 | 30.80 | 29.75 | 24.00 | 0.00 | 0.00% | 1.49 | 0 | 76 | 4.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/9/2026 3:59:53 PM EST |
| 22.50 | 26.00 | 28.30 | 27.15 | 17.35 | 0.00 | 0.00% | 1.21 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/9/2026 3:59:53 PM EST |
| 25.00 | 23.70 | 25.80 | 24.75 | 21.10 | 0.00 | 0.00% | 0.99 | 0 | 46 | 3.46 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/9/2026 3:59:53 PM EST |
| 27.50 | 21.00 | 23.30 | 22.15 | 17.00 | 0.00 | 0.00% | 0.81 | 0 | 15 | 3.06 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/9/2026 3:59:53 PM EST |
| 30.00 | 19.80 | 20.70 | 20.25 | 20.47 | +4.37 | +27.15% | 0.68 | 5 | 129 | 2.58 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 32.50 | 16.90 | 18.30 | 17.60 | 17.60 | 0.00 | 0.00% | 0.54 | 0 | 22 | 2.35 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:53 PM EST |
| 35.00 | 14.80 | 15.50 | 15.15 | 15.50 | +0.40 | +2.65% | 0.43 | 5 | 338 | 1.75 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 37.50 | 12.20 | 13.30 | 12.75 | 13.00 | +3.12 | +31.58% | 0.34 | 45 | 151 | 1.73 | 0.99 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 40.00 | 9.90 | 10.90 | 10.40 | 10.47 | +1.57 | +17.64% | 0.26 | 15 | 583 | 1.50 | 0.97 | 0.01 | -0.02 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 42.50 | 7.30 | 8.50 | 7.90 | 5.95 | 0.00 | 0.00% | 0.19 | 0 | 2,227 | 1.27 | 0.91 | 0.03 | -0.06 | 7/8/2026 | 7/9/2026 3:59:53 PM EST |
| 45.00 | 5.30 | 6.00 | 5.65 | 5.70 | +1.95 | +52.00% | 0.13 | 7 | 3,861 | 0.78 | 0.83 | 0.04 | -0.08 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 47.50 | 3.40 | 4.20 | 3.80 | 3.85 | +1.57 | +68.86% | 0.08 | 70 | 2,639 | 0.83 | 0.70 | 0.06 | -0.12 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 50.00 | 1.75 | 2.40 | 2.08 | 2.35 | +1.10 | +88.00% | 0.04 | 143 | 10,678 | 0.77 | 0.53 | 0.07 | -0.13 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 52.50 | 1.10 | 1.80 | 1.45 | 1.45 | +0.75 | +107.15% | 0.03 | 1,111 | 14,949 | 0.80 | 0.36 | 0.07 | -0.13 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 55.00 | 0.50 | 0.80 | 0.65 | 0.70 | +0.30 | +75.00% | 0.01 | 38 | 7,277 | 0.75 | 0.23 | 0.05 | -0.11 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 57.50 | 0.30 | 0.45 | 0.38 | 0.40 | +0.20 | +100.00% | 0.01 | 55 | 11,469 | 0.80 | 0.14 | 0.04 | -0.08 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.20 | +0.08 | +66.67% | 0.01 | 15 | 850 | 0.79 | 0.08 | 0.02 | -0.06 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.84 | 0.04 | 0.01 | -0.03 | 7/8/2026 | 7/9/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 142 | 0.89 | 0.02 | 0.01 | -0.02 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.14 | 0.01 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 669 | 1.05 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.79 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.39 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 50 | 2.49 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/9/2026 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 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.02 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/9/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.12 | +0.11 | +1,100.00% | 0.00 | 2 | 301 | 2.98 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 356 | 2.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 202 | 2.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,389 | 1.38 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 6 | 1,503 | 1.17 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 24 | 877 | 1.18 | -0.01 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.09 | -37.50% | 0.01 | 6 | 884 | 0.99 | -0.03 | 0.01 | -0.02 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 42.50 | 0.15 | 0.35 | 0.25 | 0.20 | -0.40 | -66.67% | 0.01 | 50 | 1,693 | 0.83 | -0.09 | 0.03 | -0.06 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 45.00 | 0.35 | 0.65 | 0.50 | 0.52 | -1.18 | -69.42% | 0.01 | 21 | 1,926 | 0.78 | -0.17 | 0.04 | -0.08 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 47.50 | 0.90 | 1.10 | 1.00 | 1.05 | -1.26 | -54.55% | 0.02 | 21 | 545 | 0.70 | -0.30 | 0.06 | -0.12 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 50.00 | 1.90 | 2.20 | 2.05 | 2.15 | -1.55 | -41.90% | 0.04 | 70 | 1,001 | 0.78 | -0.47 | 0.07 | -0.13 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 52.50 | 3.30 | 4.40 | 3.85 | 3.50 | -2.55 | -42.15% | 0.07 | 2 | 328 | 0.80 | -0.64 | 0.07 | -0.13 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 55.00 | 5.10 | 6.40 | 5.75 | 4.79 | 0.00 | 0.00% | 0.10 | 0 | 109 | 0.79 | -0.77 | 0.05 | -0.11 | 7/6/2026 | 7/9/2026 3:59:53 PM EST |
| 57.50 | 7.10 | 8.60 | 7.85 | 19.14 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.20 | -0.86 | 0.04 | -0.08 | 4/29/2026 | 7/9/2026 3:59:53 PM EST |
| 60.00 | 9.40 | 11.10 | 10.25 | 8.63 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.39 | -0.92 | 0.02 | -0.06 | 6/29/2026 | 7/9/2026 3:59:53 PM EST |
| 62.50 | 11.90 | 13.90 | 12.90 | % | 0.21 | 0 | 0 | 1.71 | -0.96 | 0.01 | -0.03 | 7/9/2026 3:59:53 PM EST | |||
| 65.00 | 13.20 | 16.60 | 14.90 | % | 0.23 | 0 | 0 | 1.97 | -0.98 | 0.01 | -0.02 | 7/9/2026 3:59:53 PM EST | |||
| 67.50 | 16.70 | 19.10 | 17.90 | 17.50 | 0.00 | 0.00% | 0.27 | 0 | 7 | 2.13 | -0.99 | 0.00 | -0.01 | 7/7/2026 | 7/9/2026 3:59:53 PM EST |
| 70.00 | 18.30 | 21.30 | 19.80 | % | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:53 PM EST | |||
| 75.00 | 23.10 | 26.40 | 24.75 | % | 0.33 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:53 PM EST | |||
| 80.00 | 28.50 | 31.40 | 29.95 | % | 0.37 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:53 PM EST | |||
| 85.00 | 33.50 | 36.40 | 34.95 | % | 0.41 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:53 PM EST | |||
| 90.00 | 38.60 | 41.40 | 40.00 | % | 0.44 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:53 PM EST |