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 May 21, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
15	199	373	512

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 @ $47.50

Puts

Calls

ALK May 21, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 C	5.92	0%	1	1	06-30	ALK270521C00075000
70.00 C	1.40	-72.39%	1	36	09-04	ALK270521C00070000
65.00 C	2.30	-17.27%	15	17	08-25	ALK270521C00065000
60.00 C	2.12	-15.20%	2	43	09-11	ALK270521C00060000
57.50 C	2.90	-64.81%	5	11	09-02	ALK270521C00057500
55.00 C	9.70	+66.67%	5	5	08-04	ALK270521C00055000
52.50 C	5.60	-41.67%	12	13	08-17	ALK270521C00052500
50.00 C	4.44	-3.48%	3	9	09-03	ALK270521C00050000
47.50 C	5.00	0%	24	24	09-01	ALK270521C00047500
45.00 C	6.40	+8.47%	26	33	09-02	ALK270521C00045000
42.50 C	7.00	-6.67%	6	7	09-03	ALK270521C00042500
40.00 C	8.00	-17.95%	2	4	09-01	ALK270521C00040000
37.50 C	10.00	-44.60%	1	1	08-21	ALK270521C00037500
35.00 C	0	0%	0			ALK270521C00035000
32.50 C	0	0%	0			ALK270521C00032500
30.00 C	14.20	+4.41%	5	8	09-01	ALK270521C00030000
27.50 C	0	0%	0			ALK270521C00027500
25.00 C	0	0%	0			ALK270521C00025000
22.50 C	19.41	-4.85%	1	2	09-11	ALK270521C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 P	0	0%	0			ALK270521P00075000
70.00 P	0	0%	0			ALK270521P00070000
65.00 P	0	0%	0			ALK270521P00065000
60.00 P	0	0%	0			ALK270521P00060000
57.50 P	0	0%	0			ALK270521P00057500
55.00 P	12.85	0%	1	1	08-14	ALK270521P00055000
52.50 P	11.20	0%	2	2	08-14	ALK270521P00052500
50.00 P	12.15	+37.76%	10	10	08-24	ALK270521P00050000
47.50 P	10.00	+1.01%	92	99	09-03	ALK270521P00047500
45.00 P	8.40	+1.20%	75	186	09-03	ALK270521P00045000
42.50 P	6.90	-5.48%	53	75	09-02	ALK270521P00042500
40.00 P	5.60	-6.67%	4	127	09-02	ALK270521P00040000
37.50 P	4.60	-11.54%	1	8	08-25	ALK270521P00037500
35.00 P	3.80	+8.57%	3	175	09-01	ALK270521P00035000
32.50 P	2.75	+12.24%	1	4	08-31	ALK270521P00032500
30.00 P	2.10	0%	1	1	09-09	ALK270521P00030000
27.50 P	1.19	0%	2	2	08-06	ALK270521P00027500
25.00 P	1.55	+6.90%	195	190	07-20	ALK270521P00025000
22.50 P	0.70	0.00%	2	5	09-11	ALK270521P00022500

Share