Options Chain for ALASKA AIR GROUP INC COM (ALK) - $44.52 as of 7/24/2026 7:24:11 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 | 24.90 | 27.50 | 26.20 | 19.90 | 0.00 | 0.00% | 1.31 | 0 | 31 | 1.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/24/2026 3:59:55 PM EST |
| 22.50 | 22.50 | 25.10 | 23.80 | % | 1.06 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 25.00 | 20.00 | 23.30 | 21.65 | 18.80 | +1.70 | +9.95% | 0.87 | 0 | 48 | 1.69 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/24/2026 3:59:55 PM EST |
| 27.50 | 17.90 | 20.10 | 19.00 | 12.20 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.34 | 0.99 | 0.00 | 0.00 | 3/27/2026 | 7/24/2026 3:59:55 PM EST |
| 30.00 | 16.00 | 17.80 | 16.90 | 22.30 | 0.00 | 0.00% | 0.56 | 0 | 374 | 1.16 | 0.98 | 0.01 | -0.01 | 6/24/2026 | 7/24/2026 3:59:55 PM EST |
| 32.50 | 13.60 | 15.40 | 14.50 | 18.00 | 0.00 | 0.00% | 0.45 | 0 | 104 | 1.03 | 0.95 | 0.01 | -0.01 | 6/15/2026 | 7/24/2026 3:59:55 PM EST |
| 35.00 | 11.40 | 12.70 | 12.05 | 8.91 | 0.00 | 0.00% | 0.34 | 0 | 288 | 0.61 | 0.91 | 0.02 | -0.02 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 37.50 | 9.30 | 10.50 | 9.90 | 13.10 | 0.00 | 0.00% | 0.26 | 0 | 189 | 0.61 | 0.85 | 0.02 | -0.02 | 7/13/2026 | 7/24/2026 3:59:55 PM EST |
| 40.00 | 7.60 | 8.10 | 7.85 | 8.05 | +1.70 | +26.78% | 0.20 | 10 | 1,144 | 0.58 | 0.78 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 42.50 | 5.90 | 6.30 | 6.10 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 275 | 0.56 | 0.69 | 0.03 | -0.03 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 45.00 | 4.40 | 5.10 | 4.75 | 5.40 | +1.38 | +34.33% | 0.11 | 6 | 2,481 | 0.57 | 0.60 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 47.50 | 3.30 | 3.70 | 3.50 | 3.67 | +1.17 | +46.80% | 0.07 | 10 | 378 | 0.55 | 0.50 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 50.00 | 2.40 | 2.80 | 2.60 | 2.88 | +0.88 | +44.00% | 0.05 | 265 | 6,279 | 0.56 | 0.41 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 52.50 | 1.70 | 2.05 | 1.88 | 1.90 | +0.60 | +46.16% | 0.04 | 8 | 892 | 0.55 | 0.32 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 55.00 | 1.20 | 1.50 | 1.35 | 1.35 | +0.48 | +55.18% | 0.02 | 4 | 5,851 | 0.56 | 0.25 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 57.50 | 0.40 | 1.25 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.57 | 0.19 | 0.03 | -0.03 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 60.00 | 0.55 | 0.75 | 0.65 | 0.75 | +0.35 | +87.50% | 0.01 | 2 | 1,436 | 0.55 | 0.14 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 62.50 | 0.35 | 0.50 | 0.43 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.55 | 0.10 | 0.02 | -0.02 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 65.00 | 0.25 | 0.35 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 0.55 | 0.08 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 67.50 | 0.10 | 0.35 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.55 | 0.05 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.55 | 0.04 | 0.01 | -0.01 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.10 | -1.21 | -92.37% | 0.00 | 1 | 40 | 0.56 | 0.03 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.67 | 0.02 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.82 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 7/24/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/24/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.17 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:55 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 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 233 | 1.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.05 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 27.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.71 | -0.01 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.14 | -48.28% | 0.01 | 5 | 1,163 | 0.63 | -0.02 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 32.50 | 0.20 | 0.55 | 0.38 | 0.28 | -0.22 | -44.00% | 0.01 | 42 | 584 | 0.65 | -0.05 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 35.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.28 | -33.74% | 0.02 | 4 | 1,372 | 0.60 | -0.09 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 37.50 | 0.85 | 1.05 | 0.95 | 0.90 | -0.70 | -43.75% | 0.03 | 5 | 826 | 0.59 | -0.15 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 40.00 | 1.35 | 1.60 | 1.48 | 1.42 | -0.63 | -30.74% | 0.04 | 24 | 1,202 | 0.57 | -0.22 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 42.50 | 2.10 | 2.45 | 2.28 | 2.27 | -0.83 | -26.78% | 0.05 | 26 | 475 | 0.56 | -0.31 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 45.00 | 3.10 | 3.60 | 3.35 | 3.16 | -1.24 | -28.19% | 0.07 | 4 | 556 | 0.56 | -0.40 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 47.50 | 4.50 | 4.90 | 4.70 | 5.23 | -0.97 | -15.65% | 0.10 | 1 | 801 | 0.56 | -0.50 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 50.00 | 6.00 | 6.50 | 6.25 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 259 | 0.56 | -0.59 | 0.04 | -0.04 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 52.50 | 7.70 | 8.20 | 7.95 | 7.60 | -1.30 | -14.61% | 0.15 | 1 | 394 | 0.54 | -0.68 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 55.00 | 9.70 | 10.30 | 10.00 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 70 | 0.56 | -0.75 | 0.03 | -0.03 | 7/6/2026 | 7/24/2026 3:59:55 PM EST |
| 57.50 | 11.00 | 12.50 | 11.75 | 9.70 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.64 | -0.81 | 0.03 | -0.03 | 7/2/2026 | 7/24/2026 3:59:55 PM EST |
| 60.00 | 13.30 | 14.70 | 14.00 | 18.00 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.65 | -0.86 | 0.02 | -0.02 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 62.50 | 15.40 | 17.10 | 16.25 | 23.62 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.69 | -0.90 | 0.02 | -0.02 | 4/30/2026 | 7/24/2026 3:59:55 PM EST |
| 65.00 | 17.70 | 19.50 | 18.60 | % | 0.29 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 67.50 | 20.10 | 22.50 | 21.30 | % | 0.32 | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 70.00 | 22.60 | 24.90 | 23.75 | % | 0.34 | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 72.50 | 25.20 | 27.60 | 26.40 | % | 0.36 | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 75.00 | 27.10 | 30.20 | 28.65 | % | 0.38 | 0 | 0 | 1.10 | -0.98 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 80.00 | 32.70 | 34.90 | 33.80 | % | 0.42 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 85.00 | 37.60 | 40.30 | 38.95 | % | 0.46 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 90.00 | 42.70 | 44.90 | 43.80 | % | 0.49 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 95.00 | 47.70 | 50.30 | 49.00 | % | 0.52 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST |