Dark

Check out our API

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
172	3,225	887	2,491

ALK Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

ALK Dec 18, 2026 Exp. - Max Pain @ $45.00

Puts

Calls

ALK Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 C	0.10	-54.55%	12	22	09-09	ALK261218C00075000
70.00 C	1.10	-31.25%	2	154	08-10	ALK261218C00070000
65.00 C	0.30	-34.78%	5	77	09-08	ALK261218C00065000
60.00 C	0.50	+25.00%	21	701	09-11	ALK261218C00060000
57.50 C	0.60	-16.67%	1	130	09-11	ALK261218C00057500
55.00 C	0.75	-11.76%	2	469	09-10	ALK261218C00055000
52.50 C	1.00	-25.93%	1	186	09-10	ALK261218C00052500
50.00 C	1.65	+17.86%	6	468	09-11	ALK261218C00050000
47.50 C	2.25	+12.50%	2	144	09-11	ALK261218C00047500
45.00 C	3.00	+9.09%	34	688	09-11	ALK261218C00045000
42.50 C	3.90	+14.71%	4	186	09-11	ALK261218C00042500
40.00 C	5.10	+10.87%	5	98	09-11	ALK261218C00040000
37.50 C	14.90	-12.51%	1	20	07-13	ALK261218C00037500
35.00 C	8.99	+5.76%	2	27	08-24	ALK261218C00035000
32.50 C	9.59	-52.05%	1	1	09-09	ALK261218C00032500
30.00 C	22.20	+86.55%	1	10	08-04	ALK261218C00030000
27.50 C	14.95	+25.42%	4	4	05-20	ALK261218C00027500
25.00 C	25.70	+27.23%	3	5	08-03	ALK261218C00025000
22.50 C	28.10	+26.58%	3	5	08-03	ALK261218C00022500
20.00 C	22.67	-18.25%	2	2	04-23	ALK261218C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 P	0	0%	0			ALK261218P00075000
70.00 P	0	0%	0			ALK261218P00070000
65.00 P	0	0%	0			ALK261218P00065000
60.00 P	16.23	+20.22%	1	7	08-17	ALK261218P00060000
57.50 P	11.37	+1.52%	1	4	08-11	ALK261218P00057500
55.00 P	10.30	-8.53%	4	91	08-10	ALK261218P00055000
52.50 P	9.10	+8.33%	2	109	08-14	ALK261218P00052500
50.00 P	10.00	+40.85%	1	272	08-19	ALK261218P00050000
47.50 P	8.70	+17.57%	3	84	09-09	ALK261218P00047500
45.00 P	6.51	-7.00%	3	190	09-11	ALK261218P00045000
42.50 P	4.85	-7.62%	30	130	09-11	ALK261218P00042500
40.00 P	3.70	-6.80%	1	292	09-11	ALK261218P00040000
37.50 P	2.52	-3.82%	1	291	09-11	ALK261218P00037500
35.00 P	1.70	-15.00%	4	210	09-11	ALK261218P00035000
32.50 P	1.10	-8.33%	2	1,155	09-11	ALK261218P00032500
30.00 P	0.74	+39.62%	40	186	09-10	ALK261218P00030000
27.50 P	0.30	-40.00%	4	101	09-04	ALK261218P00027500
25.00 P	0.22	-12.00%	64	214	08-31	ALK261218P00025000
22.50 P	0.35	0.00%	2	18	06-29	ALK261218P00022500
20.00 P	0.11	-45.00%	5	24	08-04	ALK261218P00020000

Share