Options Chain for ALASKA AIR GROUP INC COM (ALK) - $38.10 as of 10/13/2026 7:43:39 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 | 17.00 | 19.10 | 18.05 | 19.66 | 0.00 | 0.00% | 0.90 | 0 | 5 | 6.41 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:55 PM EST |
| 22.50 | 14.50 | 16.30 | 15.40 | 27.80 | 0.00 | 0.00% | 0.68 | 0 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 3:59:55 PM EST |
| 25.00 | 12.00 | 13.70 | 12.85 | 14.22 | 0.00 | 0.00% | 0.51 | 0 | 4 | 4.30 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:55 PM EST |
| 27.50 | 9.50 | 11.30 | 10.40 | 22.98 | 0.00 | 0.00% | 0.38 | 0 | 5 | 3.69 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 3:59:55 PM EST |
| 30.00 | 7.10 | 8.10 | 7.60 | 7.40 | -1.85 | -20.00% | 0.25 | 1 | 115 | 1.93 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 32.50 | 4.50 | 6.00 | 5.25 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 60 | 1.96 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 35.00 | 2.50 | 3.10 | 2.80 | 2.93 | -1.36 | -31.71% | 0.08 | 165 | 258 | 0.89 | 0.96 | 0.09 | -0.01 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 37.50 | 0.75 | 1.05 | 0.90 | 0.86 | -0.38 | -30.65% | 0.02 | 104 | 124 | 0.59 | 0.56 | 0.22 | -0.10 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.25 | -71.43% | 0.00 | 34 | 2,140 | 0.60 | 0.11 | 0.11 | -0.06 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 49 | 1,535 | 0.76 | 0.01 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 35 | 3,800 | 1.05 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,462 | 1.70 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,610 | 1.54 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,122 | 2.78 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 580 | 2.19 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 514 | 2.15 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 2.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 260 | 2.50 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.97 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/13/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.69 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/13/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/13/2026 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 4.39 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/13/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.35 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 103 | 3.63 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 336 | 2.34 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.96 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 40 | 1,301 | 0.62 | -0.04 | 0.09 | -0.01 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 37.50 | 0.50 | 0.70 | 0.60 | 0.60 | +0.12 | +25.00% | 0.02 | 83 | 2,184 | 0.50 | -0.44 | 0.22 | -0.10 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 40.00 | 2.10 | 2.55 | 2.33 | 2.25 | +0.23 | +11.39% | 0.06 | 51 | 1,939 | 0.79 | -0.89 | 0.11 | -0.06 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 42.50 | 4.50 | 5.00 | 4.75 | 5.00 | +0.70 | +16.28% | 0.11 | 16 | 1,086 | 1.17 | -0.99 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 45.00 | 6.80 | 7.80 | 7.30 | 7.52 | +1.52 | +25.34% | 0.16 | 2 | 1,205 | 1.91 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 47.50 | 9.40 | 10.60 | 10.00 | 7.61 | 0.00 | 0.00% | 0.21 | 0 | 126 | 2.61 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:55 PM EST |
| 50.00 | 11.80 | 13.40 | 12.60 | 10.97 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 52.50 | 14.30 | 15.90 | 15.10 | 12.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:55 PM EST |
| 55.00 | 16.60 | 18.40 | 17.50 | 6.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/13/2026 3:59:55 PM EST |
| 57.50 | 19.20 | 20.90 | 20.05 | 17.09 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/13/2026 3:59:55 PM EST |
| 60.00 | 21.80 | 23.40 | 22.60 | 14.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 10/13/2026 3:59:55 PM EST |
| 62.50 | 24.30 | 25.90 | 25.10 | 15.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/13/2026 3:59:55 PM EST |
| 65.00 | 26.70 | 28.40 | 27.55 | % | 0.42 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 70.00 | 31.50 | 33.40 | 32.45 | % | 0.46 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 75.00 | 36.80 | 38.40 | 37.60 | % | 0.50 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 80.00 | 41.80 | 43.40 | 42.60 | % | 0.53 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 85.00 | 46.80 | 48.30 | 47.55 | % | 0.56 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST |