Options Chain for ALASKA AIR GROUP INC COM (ALK) - $41.07 as of 5/22/2026 7:03:56 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 | 20.70 | 22.50 | 21.60 | 21.50 | +1.50 | +7.50% | 1.08 | 5 | 39 | 1.58 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 22.50 | 18.00 | 20.80 | 19.40 | 17.35 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.67 | 0.98 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 25.00 | 15.70 | 18.30 | 17.00 | 15.70 | 0.00 | 0.00% | 0.68 | 0 | 60 | 1.44 | 0.97 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 27.50 | 13.30 | 15.70 | 14.50 | 13.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.18 | 0.93 | 0.01 | -0.02 | 5/1/2026 | 5/22/2026 3:59:56 PM EST |
| 30.00 | 11.30 | 13.30 | 12.30 | 12.60 | +0.70 | +5.89% | 0.41 | 264 | 187 | 1.03 | 0.89 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 32.50 | 9.20 | 11.10 | 10.15 | 10.54 | 0.00 | 0.00% | 0.31 | 0 | 24 | 0.92 | 0.84 | 0.02 | -0.03 | 4/16/2026 | 5/22/2026 3:59:56 PM EST |
| 35.00 | 7.30 | 9.10 | 8.20 | 7.30 | 0.00 | 0.00% | 0.23 | 0 | 51 | 0.66 | 0.78 | 0.03 | -0.03 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 37.50 | 6.10 | 6.80 | 6.45 | 6.23 | +0.08 | +1.31% | 0.17 | 3 | 91 | 0.66 | 0.71 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 40.00 | 4.60 | 5.00 | 4.80 | 4.96 | +0.81 | +19.52% | 0.12 | 64 | 700 | 0.63 | 0.61 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 42.50 | 3.40 | 3.80 | 3.60 | 3.70 | +0.40 | +12.13% | 0.08 | 1,082 | 1,214 | 0.62 | 0.51 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 45.00 | 2.45 | 2.75 | 2.60 | 2.72 | +0.42 | +18.27% | 0.06 | 1,517 | 2,406 | 0.61 | 0.42 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 47.50 | 1.75 | 2.10 | 1.93 | 1.90 | +0.40 | +26.67% | 0.04 | 4 | 1,591 | 0.62 | 0.33 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 50.00 | 1.20 | 1.55 | 1.38 | 1.45 | +0.10 | +7.41% | 0.03 | 31 | 3,847 | 0.61 | 0.25 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 52.50 | 0.85 | 1.15 | 1.00 | 1.00 | +0.28 | +38.89% | 0.02 | 7 | 1,100 | 0.62 | 0.19 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 55.00 | 0.55 | 1.00 | 0.78 | 0.74 | +0.14 | +23.34% | 0.01 | 2 | 173 | 0.64 | 0.15 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 57.50 | 0.40 | 0.70 | 0.55 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.64 | 0.11 | 0.02 | -0.02 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 60.00 | 0.25 | 0.50 | 0.38 | 0.35 | +0.12 | +52.18% | 0.01 | 8 | 172 | 0.63 | 0.08 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 62.50 | 0.15 | 0.40 | 0.28 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.64 | 0.06 | 0.01 | -0.01 | 4/17/2026 | 5/22/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.89 | 0.04 | 0.01 | -0.01 | 4/17/2026 | 5/22/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.03 | 0.01 | -0.01 | 4/17/2026 | 5/22/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.94 | 0.02 | 0.01 | 0.00 | 5/4/2026 | 5/22/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 21 | 1.06 | 0.01 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.96 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 50 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 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 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.48 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 303 | 1.31 | -0.02 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 275 | 1.14 | -0.03 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 27.50 | 0.20 | 0.95 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 229 | 0.83 | -0.07 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 30.00 | 0.40 | 1.00 | 0.70 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.75 | -0.11 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 32.50 | 0.85 | 1.10 | 0.98 | 0.97 | -0.24 | -19.84% | 0.03 | 10 | 318 | 0.70 | -0.15 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 35.00 | 1.30 | 1.60 | 1.45 | 1.55 | +0.05 | +3.34% | 0.04 | 18 | 871 | 0.66 | -0.22 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 37.50 | 2.00 | 2.40 | 2.20 | 2.32 | +0.02 | +0.87% | 0.06 | 2 | 774 | 0.64 | -0.29 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 40.00 | 3.00 | 3.40 | 3.20 | 3.30 | -0.23 | -6.52% | 0.08 | 4 | 308 | 0.63 | -0.39 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 42.50 | 4.30 | 4.70 | 4.50 | 4.70 | -0.90 | -16.08% | 0.11 | 7 | 175 | 0.62 | -0.49 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 45.00 | 5.80 | 6.30 | 6.05 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 428 | 0.60 | -0.58 | 0.04 | -0.04 | 5/13/2026 | 5/22/2026 3:59:56 PM EST |
| 47.50 | 7.50 | 8.10 | 7.80 | 8.20 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.60 | -0.67 | 0.04 | -0.03 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 50.00 | 9.60 | 10.20 | 9.90 | 9.40 | -3.40 | -26.57% | 0.20 | 43 | 403 | 0.62 | -0.75 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 52.50 | 10.70 | 12.70 | 11.70 | % | 0.22 | 0 | 5 | 0.77 | -0.81 | 0.03 | -0.02 | 5/22/2026 3:59:56 PM EST | |||
| 55.00 | 12.90 | 14.90 | 13.90 | % | 0.25 | 0 | 10 | 0.79 | -0.85 | 0.02 | -0.02 | 5/22/2026 3:59:56 PM EST | |||
| 57.50 | 15.20 | 17.30 | 16.25 | 19.14 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.84 | -0.89 | 0.02 | -0.02 | 4/29/2026 | 5/22/2026 3:59:56 PM EST |
| 60.00 | 17.30 | 19.80 | 18.55 | % | 0.31 | 0 | 15 | 0.90 | -0.92 | 0.02 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 62.50 | 19.70 | 22.40 | 21.05 | % | 0.34 | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 65.00 | 21.90 | 24.90 | 23.40 | % | 0.36 | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 67.50 | 24.40 | 27.50 | 25.95 | % | 0.38 | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 70.00 | 27.00 | 29.90 | 28.45 | % | 0.41 | 0 | 0 | 1.17 | -0.98 | 0.01 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 75.00 | 32.00 | 35.00 | 33.50 | % | 0.45 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 80.00 | 37.00 | 39.90 | 38.45 | % | 0.48 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 85.00 | 42.00 | 44.80 | 43.40 | % | 0.51 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 90.00 | 47.10 | 50.00 | 48.55 | % | 0.54 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST |