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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
975	4,536	363	4,279

ALK Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

ALK Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

ALK Oct 16, 2026 Exp. - Max Pain @ $45.00

Puts

Calls

ALK Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
85.00 C	0.25	-64.29%	11	24	07-13	ALK261016C00085000
80.00 C	0.40	-68.00%	1	6	07-13	ALK261016C00080000
75.00 C	0.35	-78.66%	1	20	07-20	ALK261016C00075000
70.00 C	0.65	-48.00%	2	37	07-20	ALK261016C00070000
65.00 C	0.90	+5.88%	5	29	07-21	ALK261016C00065000
62.50 C	1.15	-55.77%	1	196	07-20	ALK261016C00062500
60.00 C	0.86	-4.44%	18	1,158	07-23	ALK261016C00060000
57.50 C	1.15	-42.50%	1	102	07-22	ALK261016C00057500
55.00 C	1.30	-10.34%	19	289	07-23	ALK261016C00055000
52.50 C	1.70	-25.44%	2	2,106	07-23	ALK261016C00052500
50.00 C	2.70	-25.00%	15	478	07-23	ALK261016C00050000
47.50 C	5.92	+3.86%	24	91	07-16	ALK261016C00047500
45.00 C	4.23	-25.40%	56	512	07-22	ALK261016C00045000
42.50 C	7.40	-1.33%	36	273	07-21	ALK261016C00042500
40.00 C	8.70	-4.40%	4	89	07-20	ALK261016C00040000
37.50 C	9.90	-31.35%	2	31	07-21	ALK261016C00037500
35.00 C	17.60	+3.83%	12	45	07-06	ALK261016C00035000
32.50 C	12.10	-19.28%	2	5	07-23	ALK261016C00032500
30.00 C	20.52	+14.64%	4	4	06-23	ALK261016C00030000
27.50 C	18.60	+79.71%	4	6	06-01	ALK261016C00027500
25.00 C	24.00	+35.52%	6	9	07-16	ALK261016C00025000
22.50 C	16.06	0%	1	1	03-27	ALK261016C00022500
20.00 C	0	0%	0			ALK261016C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
85.00 P	0	0%	0			ALK261016P00085000
80.00 P	0	0%	0			ALK261016P00080000
75.00 P	0	0%	0			ALK261016P00075000
70.00 P	0	0%	0			ALK261016P00070000
65.00 P	0	0%	0			ALK261016P00065000
62.50 P	0	0%	0			ALK261016P00062500
60.00 P	14.80	-7.90%	2	2	07-08	ALK261016P00060000
57.50 P	0	0%	0			ALK261016P00057500
55.00 P	10.00	-7.41%	6	23	07-13	ALK261016P00055000
52.50 P	8.20	-9.89%	36	33	07-13	ALK261016P00052500
50.00 P	7.40	0.00%	3	66	07-14	ALK261016P00050000
47.50 P	6.91	+15.17%	1	239	07-22	ALK261016P00047500
45.00 P	6.30	+33.19%	75	832	07-22	ALK261016P00045000
42.50 P	4.15	+6.41%	117	693	07-23	ALK261016P00042500
40.00 P	2.99	+16.34%	5	123	07-22	ALK261016P00040000
37.50 P	2.30	+13.30%	1	876	07-23	ALK261016P00037500
35.00 P	1.30	-7.14%	4	393	07-23	ALK261016P00035000
32.50 P	0.92	-8.91%	20	758	07-23	ALK261016P00032500
30.00 P	0.56	+9.80%	3	253	07-20	ALK261016P00030000
27.50 P	0.35	-50.00%	3	103	07-22	ALK261016P00027500
25.00 P	0.17	-32.00%	20	102	07-23	ALK261016P00025000
22.50 P	0	0%	0			ALK261016P00022500
20.00 P	0.12	-61.29%	1	146	06-25	ALK261016P00020000

Share