Options Chain for ALASKA AIR GROUP INC COM (ALK) - $46.00 as of 7/20/2026 7:04:35 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 14.90 17.90 16.40 % 0.55 0 0 1.56 0.98 0.00 -0.01 7/20/2026 3:59:58 PM EST
32.50 12.70 14.80 13.75 15.35 0.00 0.00% 0.42 0 6 1.13 0.96 0.01 -0.02 7/16/2026 7/20/2026 3:59:58 PM EST
35.00 11.10 12.40 11.75 11.69 +0.59 +5.32% 0.34 50 80 0.98 0.93 0.01 -0.03 7/20/2026 7/20/2026 3:59:58 PM EST
37.50 8.60 10.10 9.35 10.00 0.00 0.00% 0.25 0 18 0.87 0.87 0.02 -0.04 7/8/2026 7/20/2026 3:59:58 PM EST
40.00 7.10 8.00 7.55 8.47 0.00 0.00% 0.19 0 26 0.68 0.80 0.03 -0.05 7/16/2026 7/20/2026 3:59:58 PM EST
42.50 5.40 6.00 5.70 5.20 -0.05 -0.96% 0.13 2 20 0.65 0.71 0.04 -0.05 7/20/2026 7/20/2026 3:59:58 PM EST
45.00 4.00 4.50 4.25 4.12 -0.08 -1.91% 0.09 10 10 0.65 0.60 0.04 -0.06 7/20/2026 7/20/2026 3:59:58 PM EST
47.50 2.85 3.20 3.03 3.05 +0.31 +11.32% 0.06 380 194 0.64 0.49 0.05 -0.06 7/20/2026 7/20/2026 3:59:58 PM EST
50.00 2.00 2.30 2.15 2.10 +0.24 +12.91% 0.04 297 319 0.65 0.38 0.04 -0.05 7/20/2026 7/20/2026 3:59:58 PM EST
52.50 1.25 1.50 1.38 1.37 +0.12 +9.60% 0.03 519 481 0.62 0.28 0.04 -0.05 7/20/2026 7/20/2026 3:59:58 PM EST
55.00 0.80 1.10 0.95 0.88 +0.08 +10.00% 0.02 108 1,159 0.62 0.21 0.03 -0.04 7/20/2026 7/20/2026 3:59:58 PM EST
57.50 0.50 0.90 0.70 0.60 +0.07 +13.21% 0.01 60 182 0.63 0.15 0.03 -0.03 7/20/2026 7/20/2026 3:59:58 PM EST
60.00 0.30 0.50 0.40 0.40 +0.05 +14.29% 0.01 63 3,017 0.64 0.10 0.02 -0.02 7/20/2026 7/20/2026 3:59:58 PM EST
65.00 0.10 0.20 0.15 0.15 -0.12 -44.45% 0.00 59 1,299 0.63 0.04 0.01 -0.01 7/20/2026 7/20/2026 3:59:58 PM EST
70.00 0.05 0.15 0.10 0.05 -0.48 -90.57% 0.00 1 35 0.69 0.02 0.01 -0.01 7/20/2026 7/20/2026 3:59:58 PM EST
75.00 0.00 0.15 0.08 0.08 0.00 0.00% 0.00 0 77 0.84 0.01 0.00 0.00 7/16/2026 7/20/2026 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 0.08 0.00 0.00% 0.00 0 9 0.79 -0.02 0.00 -0.01 7/17/2026 7/20/2026 3:59:58 PM EST
32.50 0.10 0.25 0.18 0.15 +0.03 +25.00% 0.01 13 54 0.75 -0.04 0.01 -0.02 7/20/2026 7/20/2026 3:59:58 PM EST
35.00 0.25 0.40 0.33 0.26 -0.14 -35.00% 0.01 8 106 0.70 -0.07 0.01 -0.03 7/20/2026 7/20/2026 3:59:58 PM EST
37.50 0.50 0.70 0.60 0.60 -0.10 -14.29% 0.02 87 110 0.67 -0.13 0.02 -0.04 7/20/2026 7/20/2026 3:59:58 PM EST
40.00 1.05 1.20 1.13 1.10 -0.07 -5.99% 0.03 172 523 0.67 -0.20 0.03 -0.05 7/20/2026 7/20/2026 3:59:58 PM EST
42.50 1.55 2.05 1.80 1.80 -0.24 -11.77% 0.04 78 510 0.65 -0.29 0.04 -0.05 7/20/2026 7/20/2026 3:59:58 PM EST
45.00 2.60 3.00 2.80 2.80 -0.32 -10.26% 0.06 2,431 198 0.64 -0.40 0.04 -0.06 7/20/2026 7/20/2026 3:59:58 PM EST
47.50 3.90 4.30 4.10 4.11 -0.49 -10.66% 0.09 4 61 0.64 -0.51 0.05 -0.06 7/20/2026 7/20/2026 3:59:58 PM EST
50.00 5.40 5.90 5.65 6.25 0.00 0.00% 0.11 3 134 0.63 -0.62 0.04 -0.05 7/20/2026 7/20/2026 3:59:58 PM EST
52.50 7.30 7.80 7.55 7.17 0.00 0.00% 0.14 0 46 0.64 -0.71 0.04 -0.05 7/14/2026 7/20/2026 3:59:58 PM EST
55.00 9.00 10.00 9.50 9.61 0.00 0.00% 0.17 0 37 0.61 -0.79 0.03 -0.04 7/17/2026 7/20/2026 3:59:58 PM EST
57.50 11.30 12.30 11.80 8.10 0.00 0.00% 0.21 0 19 0.70 -0.85 0.03 -0.03 6/30/2026 7/20/2026 3:59:58 PM EST
60.00 13.40 14.90 14.15 % 0.24 0 0 0.93 -0.90 0.02 -0.02 7/20/2026 3:59:58 PM EST
65.00 18.00 20.00 19.00 % 0.29 0 0 1.12 -0.96 0.01 -0.01 7/20/2026 3:59:58 PM EST
70.00 22.70 25.80 24.25 19.00 0.00 0.00% 0.35 0 1 1.27 -0.98 0.01 -0.01 6/29/2026 7/20/2026 3:59:58 PM EST
75.00 27.20 30.20 28.70 % 0.38 0 0 1.46 -0.99 0.00 0.00 7/20/2026 3:59:58 PM EST