Dark

Check out our Level2View

ALK
Alaska Air Group, Inc.
stock NYSE

At Close

Sep 14, 2026 3:59:54 PM EDT

40.74USD-1.020%(-0.42)2,371,296

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 14, 2026 9:25:30 AM EDT

40.11USD-2.551%(-1.05)17,382

After-hours

Sep 11, 2026 4:10:30 PM EDT

41.16USD-0.012%(-0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Apr 16, 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
452	13,979	2,775	5,416

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	0.15	-40.00%	1	25	07-31	ALK261016C00085000
80.00 C	0.15	-62.50%	1	7	07-31	ALK261016C00080000
75.00 C	0.05	0.00%	1	13	08-20	ALK261016C00075000
70.00 C	0.10	0.00%	1	65	08-19	ALK261016C00070000
65.00 C	0.08	-20.00%	2	152	08-24	ALK261016C00065000
62.50 C	0.05	-50.00%	1	260	09-01	ALK261016C00062500
60.00 C	0.03	-72.73%	1	1,250	09-10	ALK261016C00060000
57.50 C	0.20	0.00%	1	515	09-08	ALK261016C00057500
55.00 C	0.10	-33.33%	2	583	09-10	ALK261016C00055000
52.50 C	0.20	-16.67%	4	2,221	09-10	ALK261016C00052500
50.00 C	0.33	+10.00%	7	2,471	09-11	ALK261016C00050000
47.50 C	0.65	+38.30%	8	2,312	09-11	ALK261016C00047500
45.00 C	1.16	+28.89%	26	3,676	09-11	ALK261016C00045000
42.50 C	2.08	+31.65%	43	429	09-11	ALK261016C00042500
40.00 C	3.40	+28.30%	1	292	09-11	ALK261016C00040000
37.50 C	5.30	-16.93%	2	57	08-31	ALK261016C00037500
35.00 C	6.48	+6.23%	10	76	09-11	ALK261016C00035000
32.50 C	12.10	-19.28%	2	5	07-23	ALK261016C00032500
30.00 C	20.50	-0.10%	2	3	08-03	ALK261016C00030000
27.50 C	22.98	+23.55%	1	5	08-03	ALK261016C00027500
25.00 C	16.85	-29.79%	2	10	08-24	ALK261016C00025000
22.50 C	27.80	+73.10%	1	1	08-03	ALK261016C00022500
20.00 C	20.30	-1.50%	2	3	09-10	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	15.50	0%	8	8	08-10	ALK261016P00062500
60.00 P	14.80	-7.90%	2	2	07-08	ALK261016P00060000
57.50 P	17.09	0%	2	1	08-20	ALK261016P00057500
55.00 P	6.20	-8.82%	1	22	08-05	ALK261016P00055000
52.50 P	6.60	+10.00%	3	39	08-13	ALK261016P00052500
50.00 P	9.93	+24.91%	1	111	09-09	ALK261016P00050000
47.50 P	6.80	-11.69%	8	252	09-11	ALK261016P00047500
45.00 P	5.01	-13.32%	27	1,325	09-11	ALK261016P00045000
42.50 P	3.90	+0.26%	26	1,015	09-10	ALK261016P00042500
40.00 P	1.80	-28.29%	218	856	09-11	ALK261016P00040000
37.50 P	1.05	-26.57%	6	1,489	09-11	ALK261016P00037500
35.00 P	0.50	-28.57%	18	1,788	09-11	ALK261016P00035000
32.50 P	0.29	-9.38%	3	582	09-11	ALK261016P00032500
30.00 P	0.10	-33.33%	24	309	09-04	ALK261016P00030000
27.50 P	0.09	-10.00%	1	134	08-28	ALK261016P00027500
25.00 P	0.05	-66.67%	1	101	08-06	ALK261016P00025000
22.50 P	0.05	-66.67%	10	12	09-03	ALK261016P00022500
20.00 P	0.05	-58.33%	5	145	07-28	ALK261016P00020000

Share