$41.56
1.152.85%
At close: Aug 21, 5:00 PM EST
$42.50
2.095.17%
Pre-Market: 7:55 AM EST
Alaska Air Group Inc Option Chain
ALKNYSE
Alaska Air Group Options
View Alaska Air Group (ALK) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.58
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price24.8Aug 17, 2026
Change
-
Bid20.5
Ask22.6
volume0
Intrest32
Strike
20
20
Last Price0.05Aug 06, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest231
Last Price-
Change
-
Bid18.1
Ask20.6
volume0
Intrest0
Strike
22.5
22.5
Last Price0.05Aug 14, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest44
Last Price25.26Aug 03, 2026
Change
-
Bid15.5
Ask18
volume0
Intrest48
Strike
25
25
Last Price0.03Aug 14, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest169
Last Price22.78Aug 03, 2026
Change
-
Bid13.2
Ask15.3
volume0
Intrest1
Strike
27.5
27.5
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest208
Last Price11.85Aug 24, 2026
Change
-
Bid11.3
Ask12.2
volume0
Intrest394
Strike
30
30
Last Price0.12Aug 24, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest899
Last Price8.01Aug 21, 2026
Change
-
Bid8.7
Ask9.9
volume0
Intrest104
Strike
32.5
32.5
Last Price0.06Aug 24, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest376
Last Price7Aug 24, 2026
Change
-
Bid6.4
Ask7.3
volume0
Intrest343
Strike
35
35
Last Price0.2Aug 24, 2026
Change
-
Bid0.15
Ask0.25
volume0
Intrest2060
Last Price4.9Aug 24, 2026
Change
-
Bid4.5
Ask5.2
volume0
Intrest194
Strike
37.5
37.5
Last Price0.57Aug 24, 2026
Change
-
Bid0.5
Ask0.65
volume0
Intrest1273
Last Price3.13Aug 24, 2026
Change
-
Bid2.9
Ask3.2
volume0
Intrest1344
Strike
40
40
Last Price1.35Aug 24, 2026
Change
-
Bid1.25
Ask1.35
volume0
Intrest2404
Last Price1.75Aug 24, 2026
Change
-
Bid1.6
Ask1.9
volume0
Intrest490
Strike
42.5
42.5
Last Price2.56Aug 24, 2026
Change
-
Bid2.45
Ask2.7
volume0
Intrest1746
Last Price0.8Aug 24, 2026
Change
-
Bid0.8
Ask0.9
volume0
Intrest2918
Strike
45
45
Last Price4.17Aug 24, 2026
Change
-
Bid3.9
Ask4.4
volume0
Intrest1334
Last Price0.3Aug 24, 2026
Change
-
Bid0.3
Ask0.5
volume0
Intrest742
Strike
47.5
47.5
Last Price6.23Aug 24, 2026
Change
-
Bid5.9
Ask6.5
volume0
Intrest1046
Last Price0.17Aug 24, 2026
Change
-
Bid0.15
Ask0.2
volume0
Intrest6316
Strike
50
50
Last Price8.6Aug 24, 2026
Change
-
Bid8.1
Ask8.8
volume0
Intrest332
Last Price0.09Aug 24, 2026
Change
-
Bid0.05
Ask0.1
volume0
Intrest2698
Strike
52.5
52.5
Last Price12.15Aug 20, 2026
Change
-
Bid10.3
Ask11.7
volume0
Intrest191
Last Price0.1Aug 24, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest3802
Strike
55
55
Last Price5.25Aug 04, 2026
Change
-
Bid12.3
Ask14.5
volume0
Intrest0
Last Price0.03Aug 24, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest319
Strike
57.5
57.5
Last Price17.19Aug 20, 2026
Change
-
Bid14.8
Ask16.7
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest871
Strike
60
60
Last Price18Jul 22, 2026
Change
-
Bid17.6
Ask19.3
volume0
Intrest0
Last Price0.04Aug 18, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest417
Strike
62.5
62.5
Last Price23.62Apr 30, 2026
Change
-
Bid19.9
Ask22.2
volume0
Intrest0
Last Price0.03Aug 14, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest1086
Strike
65
65
Last Price-
Change
-
Bid22.3
Ask24.7
volume0
Intrest0
Last Price0.03Aug 17, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest85
Strike
67.5
67.5
Last Price-
Change
-
Bid24.8
Ask27.2
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest55
Strike
70
70
Last Price-
Change
-
Bid27.3
Ask29.7
volume0
Intrest0
Last Price0.05Aug 12, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest40
Strike
72.5
72.5
Last Price-
Change
-
Bid29.8
Ask32.2
volume0
Intrest0
Last Price0.2Aug 05, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest24
Strike
75
75
Last Price-
Change
-
Bid32.3
Ask34.7
volume0
Intrest0
Last Price0.91Jun 25, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest33
Strike
80
80
Last Price-
Change
-
Bid37.3
Ask39.7
volume0
Intrest0
Last Price0.05Aug 06, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest14
Strike
85
85
Last Price-
Change
-
Bid42.3
Ask44.7
volume0
Intrest0
Last Price0.18Jun 23, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest16
Strike
90
90
Last Price-
Change
-
Bid47.3
Ask49.7
volume0
Intrest0
Last Price0.15Jul 01, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest28
Strike
95
95
Last Price-
Change
-
Bid52.3
Ask54.7
volume0
Intrest0
