Dark

Check out our API

ALK
Alaska Air Group, Inc.
stock NYSE

At Close

Jul 24, 2026 3:59:59 PM EDT

46.15USD+3.140%(+1.40)3,459,530

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2026 9:27:30 AM EDT

43.00USD-3.911%(-1.75)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

46.13USD-0.054%(-0.02)387,781

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 May 21, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,935	16,836	1,603	6,804

ALK Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

ALK Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

ALK Sep 18, 2026 Exp. - Max Pain @ $42.50

Puts

Calls

ALK Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 C	0.15	-40.00%	10	28	07-01	ALK260918C00095000
90.00 C	0.18	-52.63%	18	16	06-23	ALK260918C00090000
85.00 C	0.62	+121.43%	1	14	06-25	ALK260918C00085000
80.00 C	0.91	+22.97%	2	33	06-25	ALK260918C00080000
75.00 C	0.17	+13.33%	1	23	07-21	ALK260918C00075000
72.50 C	1.31	+9.17%	1	40	07-02	ALK260918C00072500
70.00 C	0.30	-81.82%	21	57	07-20	ALK260918C00070000
67.50 C	0.14	-44.00%	1	93	07-23	ALK260918C00067500
65.00 C	0.23	-69.33%	5	1,095	07-23	ALK260918C00065000
62.50 C	0.27	-86.15%	2	367	07-22	ALK260918C00062500
60.00 C	0.40	-11.11%	2	1,436	07-23	ALK260918C00060000
57.50 C	0.50	-58.33%	3	234	07-23	ALK260918C00057500
55.00 C	0.87	+4.82%	13	5,851	07-23	ALK260918C00055000
52.50 C	1.30	+8.33%	3	892	07-23	ALK260918C00052500
50.00 C	2.00	+5.82%	103	6,279	07-23	ALK260918C00050000
47.50 C	2.50	+4.17%	67	378	07-23	ALK260918C00047500
45.00 C	4.02	+29.26%	13	2,481	07-23	ALK260918C00045000
42.50 C	6.60	-11.88%	5	275	07-21	ALK260918C00042500
40.00 C	6.35	+10.24%	3	1,144	07-23	ALK260918C00040000
37.50 C	13.10	-11.67%	1	189	07-13	ALK260918C00037500
35.00 C	8.91	-52.35%	10	288	07-23	ALK260918C00035000
32.50 C	18.00	+35.34%	3	104	06-15	ALK260918C00032500
30.00 C	22.30	+6.19%	60	374	06-24	ALK260918C00030000
27.50 C	12.20	0%	1	1	03-27	ALK260918C00027500
25.00 C	18.80	+9.94%	1	48	06-11	ALK260918C00025000
22.50 C	0	0%	0			ALK260918C00022500
20.00 C	19.90	+10.56%	10	31	05-20	ALK260918C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 P	0	0%	0			ALK260918P00095000
90.00 P	0	0%	0			ALK260918P00090000
85.00 P	0	0%	0			ALK260918P00085000
80.00 P	0	0%	0			ALK260918P00080000
75.00 P	0	0%	0			ALK260918P00075000
72.50 P	0	0%	0			ALK260918P00072500
70.00 P	19.29	-7.61%	10	10	02-02	ALK260918P00070000
67.50 P	0	0%	0			ALK260918P00067500
65.00 P	0	0%	0			ALK260918P00065000
62.50 P	23.62	+143.51%	1	11	04-30	ALK260918P00062500
60.00 P	18.00	-19.57%	1	20	07-22	ALK260918P00060000
57.50 P	9.70	-10.19%	2	38	07-02	ALK260918P00057500
55.00 P	8.00	+8.11%	2	70	07-06	ALK260918P00055000
52.50 P	8.90	+32.84%	1	394	07-20	ALK260918P00052500
50.00 P	7.70	+18.46%	12	259	07-22	ALK260918P00050000
47.50 P	6.20	-2.21%	1	801	07-23	ALK260918P00047500
45.00 P	4.40	-5.38%	75	556	07-23	ALK260918P00045000
42.50 P	3.10	-3.13%	66	475	07-23	ALK260918P00042500
40.00 P	2.05	-8.89%	43	1,202	07-23	ALK260918P00040000
37.50 P	1.60	+14.29%	3	826	07-23	ALK260918P00037500
35.00 P	0.83	-2.35%	4	1,372	07-23	ALK260918P00035000
32.50 P	0.50	+13.64%	1	584	07-23	ALK260918P00032500
30.00 P	0.29	+7.41%	8	1,163	07-21	ALK260918P00030000
27.50 P	0.10	-33.33%	5	178	07-21	ALK260918P00027500
25.00 P	0.10	0.00%	10	170	07-20	ALK260918P00025000
22.50 P	0.18	+80.00%	1	45	07-23	ALK260918P00022500
20.00 P	0.05	-66.67%	1	233	07-06	ALK260918P00020000

Share