Options Chain for ALASKA AIR GROUP INC COM (ALK) - $46.59 as of 5/29/2026 1:54:25 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 | 25.80 | 28.90 | 27.35 | 26.00 | 0.00 | 0.00% | 1.37 | 0 | 69 | 3.40 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:59 PM EST |
| 22.50 | 23.30 | 26.40 | 24.85 | 15.47 | 0.00 | 0.00% | 1.10 | 0 | 15 | 3.19 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 12:58:59 PM EST |
| 25.00 | 20.90 | 23.90 | 22.40 | 22.50 | +1.09 | +5.10% | 0.90 | 5 | 64 | 2.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 27.50 | 18.80 | 20.60 | 19.70 | 20.10 | +0.80 | +4.15% | 0.72 | 14 | 73 | 1.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 30.00 | 17.10 | 18.20 | 17.65 | 17.80 | +5.80 | +48.34% | 0.59 | 27 | 183 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 32.50 | 13.80 | 15.70 | 14.75 | 9.15 | 0.00 | 0.00% | 0.45 | 0 | 65 | 1.31 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 12:58:59 PM EST |
| 35.00 | 11.70 | 13.20 | 12.45 | 10.40 | 0.00 | 0.00% | 0.36 | 0 | 3,477 | 1.16 | 0.97 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 12:58:59 PM EST |
| 37.50 | 9.50 | 11.10 | 10.30 | 10.50 | +1.03 | +10.88% | 0.27 | 1 | 548 | 1.09 | 0.93 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 40.00 | 7.70 | 8.50 | 8.10 | 7.80 | +0.60 | +8.34% | 0.20 | 18 | 1,241 | 0.70 | 0.86 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 42.50 | 5.70 | 6.40 | 6.05 | 6.45 | +0.75 | +13.16% | 0.14 | 12 | 4,048 | 0.71 | 0.77 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 45.00 | 4.10 | 4.50 | 4.30 | 4.40 | +0.50 | +12.83% | 0.10 | 81 | 2,135 | 0.73 | 0.66 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 47.50 | 2.85 | 3.10 | 2.98 | 3.01 | +0.26 | +9.46% | 0.06 | 30 | 4,925 | 0.70 | 0.53 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 50.00 | 1.85 | 2.20 | 2.03 | 1.95 | +0.08 | +4.28% | 0.04 | 3,216 | 9,859 | 0.70 | 0.41 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 52.50 | 1.20 | 1.50 | 1.35 | 1.35 | +0.21 | +18.43% | 0.03 | 33 | 1,237 | 0.73 | 0.30 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 55.00 | 0.75 | 1.00 | 0.88 | 0.87 | +0.17 | +24.29% | 0.02 | 25 | 347 | 0.71 | 0.22 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 57.50 | 0.45 | 0.65 | 0.55 | 0.57 | +0.01 | +1.79% | 0.01 | 5 | 188 | 0.71 | 0.15 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 60.00 | 0.25 | 0.45 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 4 | 1,186 | 0.72 | 0.10 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 62.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.78 | 0.07 | 0.02 | -0.03 | 5/28/2026 | 5/29/2026 12:58:59 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 11 | 884 | 0.71 | 0.04 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.77 | 0.03 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 12:58:59 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.08 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 12:58:59 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.18 | 0.01 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:59 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:59 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.78 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 12:58:59 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 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:59 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 604 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:59 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:59 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 149 | 618 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 27 | 2,352 | 0.96 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.06 | -21.43% | 0.01 | 19 | 1,375 | 0.87 | -0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 37.50 | 0.25 | 0.40 | 0.33 | 0.35 | -0.19 | -35.19% | 0.01 | 33 | 2,127 | 0.74 | -0.07 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 40.00 | 0.55 | 0.75 | 0.65 | 0.63 | -0.28 | -30.77% | 0.02 | 30 | 1,832 | 0.71 | -0.14 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 42.50 | 0.90 | 1.20 | 1.05 | 1.10 | -0.40 | -26.67% | 0.02 | 5 | 812 | 0.70 | -0.23 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 45.00 | 1.80 | 2.05 | 1.93 | 1.91 | -0.49 | -20.42% | 0.04 | 33 | 703 | 0.69 | -0.34 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 47.50 | 2.95 | 3.50 | 3.23 | 3.10 | -0.80 | -20.52% | 0.07 | 16 | 271 | 0.69 | -0.47 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 50.00 | 4.40 | 5.00 | 4.70 | 4.50 | -0.64 | -12.46% | 0.09 | 4 | 499 | 0.67 | -0.59 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 12:58:59 PM EST |
| 52.50 | 6.10 | 6.70 | 6.40 | 7.25 | 0.00 | 0.00% | 0.12 | 0 | 583 | 0.71 | -0.70 | 0.04 | -0.07 | 5/28/2026 | 5/29/2026 12:58:59 PM EST |
| 55.00 | 7.90 | 9.20 | 8.55 | 18.80 | 0.00 | 0.00% | 0.16 | 0 | 174 | 0.74 | -0.78 | 0.04 | -0.06 | 5/19/2026 | 5/29/2026 12:58:59 PM EST |
| 57.50 | 10.00 | 11.50 | 10.75 | 18.05 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.71 | -0.85 | 0.03 | -0.05 | 5/11/2026 | 5/29/2026 12:58:59 PM EST |
| 60.00 | 12.30 | 13.80 | 13.05 | 19.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.11 | -0.90 | 0.02 | -0.04 | 3/25/2026 | 5/29/2026 12:58:59 PM EST |
| 62.50 | 14.50 | 16.30 | 15.40 | % | 0.25 | 0 | 0 | 1.22 | -0.93 | 0.02 | -0.03 | 5/29/2026 12:58:59 PM EST | |||
| 65.00 | 17.10 | 19.40 | 18.25 | 26.51 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.51 | -0.96 | 0.01 | -0.02 | 4/29/2026 | 5/29/2026 12:58:59 PM EST |
| 67.50 | 19.30 | 21.70 | 20.50 | % | 0.30 | 0 | 0 | 1.55 | -0.97 | 0.01 | -0.01 | 5/29/2026 12:58:59 PM EST | |||
| 70.00 | 21.50 | 24.30 | 22.90 | 23.88 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.67 | -0.99 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 12:58:59 PM EST |
| 75.00 | 26.40 | 29.30 | 27.85 | % | 0.37 | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 5/29/2026 12:58:59 PM EST | |||
| 80.00 | 31.30 | 34.30 | 32.80 | % | 0.41 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:59 PM EST | |||
| 85.00 | 36.30 | 39.30 | 37.80 | % | 0.44 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:59 PM EST | |||
| 90.00 | 41.20 | 44.30 | 42.75 | 45.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 12:58:59 PM EST |