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 May 21, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1240200


ALK May 21, 2027 Exp. - Volume by Strike
Puts
Calls

ALK May 21, 2027 Exp. - Open Interest by Strike

Puts
Calls

ALK May 21, 2027 Exp. - Max Pain @ $45.00

Puts
Calls


ALK May 21, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
75.00 C5.920%1106-30ALK270521C00075000
70.00 C4.100%1107-20ALK270521C00070000
65.00 C3.76-46.59%4407-22ALK270521C00065000
60.00 C4.69-24.35%3407-22ALK270521C00060000
57.50 C5.40-41.24%6607-22ALK270521C00057500
55.00 C5.82-42.60%1207-22ALK270521C00055000
52.50 C9.600%1107-16ALK270521C00052500
50.00 C7.38-32.91%1507-22ALK270521C00050000
47.50 C00%0ALK270521C00047500
45.00 C9.500%1107-22ALK270521C00045000
42.50 C00%0ALK270521C00042500
40.00 C00%0ALK270521C00040000
37.50 C00%0ALK270521C00037500
35.00 C00%0ALK270521C00035000
32.50 C00%0ALK270521C00032500
30.00 C00%0ALK270521C00030000
27.50 C00%0ALK270521C00027500
25.00 C00%0ALK270521C00025000
Puts
StrikePriceChangeVolOILastContract Name
75.00 P00%0ALK270521P00075000
70.00 P00%0ALK270521P00070000
65.00 P00%0ALK270521P00065000
60.00 P00%0ALK270521P00060000
57.50 P00%0ALK270521P00057500
55.00 P00%0ALK270521P00055000
52.50 P00%0ALK270521P00052500
50.00 P00%0ALK270521P00050000
47.50 P00%0ALK270521P00047500
45.00 P7.800%1107-07ALK270521P00045000
42.50 P6.700%1107-07ALK270521P00042500
40.00 P00%0ALK270521P00040000
37.50 P5.000%1107-17ALK270521P00037500
35.00 P4.55+10.98%3407-22ALK270521P00035000
32.50 P3.650%3307-22ALK270521P00032500
30.00 P00%0ALK270521P00030000
27.50 P00%0ALK270521P00027500
25.00 P1.55+6.90%19519007-20ALK270521P00025000


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