Options Chain for ALASKA AIR GROUP INC COM (ALK) - $47.60 as of 8/14/2026 5:43:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.50 | 17.10 | 16.30 | 21.08 | 0.00 | 0.00% | 0.54 | 0 | 24 | 3.04 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:58 PM EST |
| 32.50 | 13.10 | 14.90 | 14.00 | 17.55 | 0.00 | 0.00% | 0.43 | 0 | 6 | 2.83 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:58 PM EST |
| 35.00 | 10.60 | 12.10 | 11.35 | 15.70 | 0.00 | 0.00% | 0.32 | 0 | 40 | 2.20 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:58 PM EST |
| 37.50 | 8.10 | 9.60 | 8.85 | 10.20 | 0.00 | 0.00% | 0.24 | 0 | 70 | 1.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 40.00 | 5.60 | 6.20 | 5.90 | 6.00 | -1.70 | -22.08% | 0.15 | 66 | 103 | 0.88 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 42.50 | 3.30 | 4.40 | 3.85 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.96 | 0.91 | 0.06 | -0.05 | 8/5/2026 | 8/14/2026 3:59:58 PM EST |
| 45.00 | 1.45 | 1.70 | 1.58 | 1.58 | -1.91 | -54.73% | 0.04 | 244 | 206 | 0.37 | 0.67 | 0.14 | -0.08 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 47.50 | 0.45 | 0.55 | 0.50 | 0.50 | -0.70 | -58.34% | 0.01 | 60 | 755 | 0.41 | 0.31 | 0.13 | -0.07 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.38 | -76.00% | 0.00 | 217 | 875 | 0.43 | 0.08 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.13 | -86.67% | 0.00 | 23 | 899 | 0.67 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 18 | 1,404 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.23 | -82.15% | 0.00 | 1 | 337 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,594 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.07 | +350.00% | 0.00 | 1 | 1,299 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 46 | 1.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.37 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.21 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.00 | 25 | 517 | 0.70 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 42.50 | 0.05 | 0.30 | 0.18 | 0.15 | +0.08 | +114.29% | 0.00 | 63 | 643 | 0.42 | -0.09 | 0.06 | -0.05 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 45.00 | 0.55 | 0.75 | 0.65 | 0.66 | +0.31 | +88.58% | 0.01 | 100 | 2,180 | 0.44 | -0.33 | 0.14 | -0.08 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 47.50 | 1.90 | 2.30 | 2.10 | 2.17 | +0.92 | +73.60% | 0.04 | 84 | 276 | 0.49 | -0.69 | 0.13 | -0.07 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 50.00 | 3.40 | 4.60 | 4.00 | 3.50 | +0.92 | +35.66% | 0.08 | 2 | 113 | 0.69 | -0.92 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 52.50 | 4.60 | 6.90 | 5.75 | 5.03 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.77 | -0.99 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 55.00 | 7.20 | 9.50 | 8.35 | 12.10 | 0.00 | 0.00% | 0.15 | 0 | 37 | 1.04 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:58 PM EST |
| 57.50 | 10.30 | 12.10 | 11.20 | 8.10 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.30 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:58 PM EST |
| 60.00 | 12.60 | 14.50 | 13.55 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 65.00 | 17.20 | 19.50 | 18.35 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 70.00 | 22.60 | 24.50 | 23.55 | 19.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 3:59:58 PM EST |
| 75.00 | 27.60 | 29.60 | 28.60 | % | 0.38 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST |