Dark

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

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,210	11,118	1,319	4,926

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.85	+70.00%	25	158	06-25	ALK270115C00110000
105.00 C	0.97	+40.58%	1	37	06-24	ALK270115C00105000
100.00 C	0.75	-35.90%	3	64	07-10	ALK270115C00100000
95.00 C	0.55	-60.14%	1	35	07-20	ALK270115C00095000
90.00 C	2.02	+6.32%	1	92	06-26	ALK270115C00090000
85.00 C	0.50	-77.97%	4	36	07-23	ALK270115C00085000
82.50 C	2.40	+114.29%	2	11	06-24	ALK270115C00082500
80.00 C	1.05	-61.11%	1	103	07-20	ALK270115C00080000
77.50 C	3.05	-7.58%	2	12	07-02	ALK270115C00077500
75.00 C	0.88	-57.89%	2	533	07-23	ALK270115C00075000
72.50 C	4.30	+19.44%	1	17	06-26	ALK270115C00072500
70.00 C	2.01	-38.53%	1	530	07-20	ALK270115C00070000
67.50 C	2.20	-46.34%	2	48	07-20	ALK270115C00067500
65.00 C	1.80	+4.65%	3	2,551	07-23	ALK270115C00065000
62.50 C	2.30	+2.22%	3	183	07-23	ALK270115C00062500
60.00 C	2.60	-1.89%	39	3,852	07-23	ALK270115C00060000
57.50 C	3.80	-2.56%	2	109	07-20	ALK270115C00057500
55.00 C	3.40	-2.86%	5	420	07-23	ALK270115C00055000
52.50 C	5.60	0.00%	3	337	07-21	ALK270115C00052500
50.00 C	5.20	+10.40%	5	1,890	07-23	ALK270115C00050000
47.50 C	5.90	-18.06%	3	100	07-23	ALK270115C00047500
45.00 C	6.50	-26.97%	7	718	07-22	ALK270115C00045000
42.50 C	9.80	+4.26%	3	492	07-20	ALK270115C00042500
40.00 C	9.70	+11.49%	10	326	07-23	ALK270115C00040000
37.50 C	18.02	-7.59%	3	130	06-30	ALK270115C00037500
35.00 C	17.50	-8.85%	9	191	06-22	ALK270115C00035000
32.50 C	16.30	+37.55%	3	36	07-21	ALK270115C00032500
30.00 C	24.40	+9.52%	2	146	06-24	ALK270115C00030000
27.50 C	24.20	+14.15%	1	7	06-15	ALK270115C00027500
25.00 C	24.30	+32.71%	1	68	05-29	ALK270115C00025000
22.50 C	21.50	+3.37%	1	79	07-22	ALK270115C00022500
20.00 C	26.50	+16.23%	3	17	06-11	ALK270115C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	68.41	+84.89%	1	4	04-16	ALK270115P00110000
105.00 P	32.50	+1.56%	14	3	02-14	ALK270115P00105000
100.00 P	28.80	+2.13%	2	5	02-12	ALK270115P00100000
95.00 P	24.40	0%	4	0	02-14	ALK270115P00095000
90.00 P	0	0%	0			ALK270115P00090000
85.00 P	0	0%	0			ALK270115P00085000
82.50 P	40.47	+17.30%	2	1	04-25	ALK270115P00082500
80.00 P	18.30	+21.43%	5	5	02-13	ALK270115P00080000
77.50 P	32.71	+30.27%	1	2	04-03	ALK270115P00077500
75.00 P	34.75	+29.66%	5	5	11-04	ALK270115P00075000
72.50 P	21.60	+21.69%	1	11	02-19	ALK270115P00072500
70.00 P	21.50	-40.28%	2	13	07-02	ALK270115P00070000
67.50 P	12.40	-48.84%	1	14	09-04	ALK270115P00067500
65.00 P	23.30	+44.72%	100	126	06-11	ALK270115P00065000
62.50 P	11.10	-28.85%	1	31	02-06	ALK270115P00062500
60.00 P	16.30	-20.87%	2	40	07-08	ALK270115P00060000
57.50 P	12.60	-29.09%	10	25	12-15	ALK270115P00057500
55.00 P	11.70	-5.65%	2	51	07-09	ALK270115P00055000
52.50 P	10.40	0.00%	1	48	07-16	ALK270115P00052500
50.00 P	9.30	-4.12%	3	718	07-21	ALK270115P00050000
47.50 P	8.80	-5.38%	4	217	07-23	ALK270115P00047500
45.00 P	7.50	+13.64%	3	634	07-22	ALK270115P00045000
42.50 P	6.00	+9.09%	1	123	07-22	ALK270115P00042500
40.00 P	4.50	+2.27%	4	279	07-22	ALK270115P00040000
37.50 P	3.60	0.00%	1	1,103	07-23	ALK270115P00037500
35.00 P	2.85	+14.00%	3	355	07-23	ALK270115P00035000
32.50 P	1.82	-9.00%	10	328	07-15	ALK270115P00032500
30.00 P	1.50	+7.14%	4	633	07-08	ALK270115P00030000
27.50 P	1.00	-63.37%	30	134	07-23	ALK270115P00027500
25.00 P	0.60	-48.72%	1	528	06-25	ALK270115P00025000
22.50 P	0.46	+9.52%	4	218	07-22	ALK270115P00022500
20.00 P	0.25	-37.50%	2	591	07-22	ALK270115P00020000

document.getElementById("Gcdk4q").onerror = function(){this.style.display='none';}; .dark-mode .mg32M0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mg32M0{ color: #333333; background-color: white; border: 2px solid #333333; }ALKAlaska Air Group, Inc.stock NYSE