Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7781,6135421,231


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
StrikePriceChangeVolOILastContract Name
75.00 C1.20+15.38%11607-21ALK261218C00075000
70.00 C1.40-24.32%86207-20ALK261218C00070000
65.00 C1.30-31.58%76507-23ALK261218C00065000
60.00 C2.12+6.00%1468507-23ALK261218C00060000
57.50 C3.57-36.48%13407-17ALK261218C00057500
55.00 C3.30-21.43%1429707-22ALK261218C00055000
52.50 C3.90-26.42%115507-22ALK261218C00052500
50.00 C4.40+4.76%128907-23ALK261218C00050000
47.50 C5.20-20.00%11007-22ALK261218C00047500
45.00 C9.70+6.59%160107-16ALK261218C00045000
42.50 C9.15-38.92%15407-17ALK261218C00042500
40.00 C13.76-5.10%15606-17ALK261218C00040000
37.50 C14.90-12.51%12007-13ALK261218C00037500
35.00 C18.60+16.40%122307-06ALK261218C00035000
32.50 C20.00+76.99%1106-18ALK261218C00032500
30.00 C11.90+5.68%11005-20ALK261218C00030000
27.50 C14.95+25.42%4405-20ALK261218C00027500
25.00 C20.20+31.60%3204-21ALK261218C00025000
22.50 C22.20+53.53%3504-21ALK261218C00022500
20.00 C22.67-18.25%2204-23ALK261218C00020000
Puts
StrikePriceChangeVolOILastContract Name
75.00 P00%0ALK261218P00075000
70.00 P00%0ALK261218P00070000
65.00 P00%0ALK261218P00065000
60.00 P13.50+5.47%1607-02ALK261218P00060000
57.50 P14.27+20.93%1407-17ALK261218P00057500
55.00 P11.26+1.44%19107-16ALK261218P00055000
52.50 P9.77+3.39%210907-16ALK261218P00052500
50.00 P7.90-2.47%227006-18ALK261218P00050000
47.50 P8.10+2.53%516207-23ALK261218P00047500
45.00 P6.70+6.52%335607-23ALK261218P00045000
42.50 P5.40-5.26%536907-23ALK261218P00042500
40.00 P4.30+11.69%1210707-23ALK261218P00040000
37.50 P3.20+5.96%4918507-23ALK261218P00037500
35.00 P2.300.00%212407-20ALK261218P00035000
32.50 P1.80-22.08%126607-22ALK261218P00032500
30.00 P1.30+12.07%4012407-22ALK261218P00030000
27.50 P0.75+8.70%110106-30ALK261218P00027500
25.00 P0.55-11.29%215707-17ALK261218P00025000
22.50 P0.350.00%21806-29ALK261218P00022500
20.00 P0.20-59.18%52407-07ALK261218P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC