Breaking News

Alaska Air Group Inc (ALK)

	Symbol	Exchange	Currency
	ALK	NYSE	USD	Real-time
	A1LK34	B3	BRL	Delayed

Add to/Remove from a Portfolio Add to Watchlist

40.94 +0.91 +2.27%

26/09 - Closed. Currency in USD

Pre Market

40.00

-0.94

-2.30%

19:08:06 - Real-time Data

Type: Equity

Market: United States

Volume: 2,414,813
Bid/Ask: 0.00 / 0.00
Day's Range: 40.27 - 41.54

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Alaska Air Option Chain

Get free option data for ALK. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Alaska Air options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 25, 2026 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
21.39	4.8%	19.9	21.9	2	20.00	0	0%	0	0.1	0
ALK Call 20.00 Exp: Oct 16, 2026 Last: 21.39 Chg.: 4.8% SymbolALK\|20261016\|20.00C Delta0.9581 Imp Vol1.9986 Bid19.9 Gamma0.0045 Theoretical21.39 Ask21.9 Theta-0.0397 Intrinsic Value20.94 Volume2 Vega0.0086 Time Value0.45 Open Interest4 Rho0.0073 Delta / Theta-24.1073 ALK Put 20.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolALK\|20261016\|20.00P Delta-0.0098 Imp Vol1.3808 Bid0 Gamma0.0019 Theoretical0.05 Ask0.1 Theta-0.0084 Intrinsic Value-20.94 Volume0 Vega0.0026 Time Value20.94 Open Interest145 Rho-0.0002 Delta / Theta1.1575
0	0%	17.4	19.5	0	22.50	0	0%	0	0.1	0
ALK Call 22.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolALK\|20261016\|22.50C Delta0.9945 Imp Vol1.052 Bid17.4 Gamma0.0014 Theoretical18.53 Ask19.5 Theta-0.0031 Intrinsic Value18.44 Volume0 Vega0.0014 Time Value-18.44 Open Interest1 Rho0.0041 Delta / Theta-324.0525 ALK Put 22.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolALK\|20261016\|22.50P Delta-0.0115 Imp Vol1.1738 Bid0 Gamma0.0026 Theoretical0.05 Ask0.1 Theta-0.0082 Intrinsic Value-18.44 Volume0 Vega0.003 Time Value18.44 Open Interest12 Rho-0.0003 Delta / Theta1.39
0	0%	15.1	17.1	0	25.00	0	0%	0	0.1	0
ALK Call 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolALK\|20261016\|25.00C Delta0.9779 Imp Vol1.0937 Bid15.1 Gamma0.0048 Theoretical16.1 Ask17.1 Theta-0.0123 Intrinsic Value15.94 Volume0 Vega0.005 Time Value-15.94 Open Interest10 Rho0.0079 Delta / Theta-79.5532 ALK Put 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolALK\|20261016\|25.00P Delta-0.0136 Imp Vol0.9876 Bid0 Gamma0.0036 Theoretical0.05 Ask0.1 Theta-0.008 Intrinsic Value-15.94 Volume0 Vega0.0034 Time Value15.94 Open Interest101 Rho-0.0003 Delta / Theta1.6899
					40.94	Price @ Sep 25, 2026 20:17 GMT
1.62	16.55%	1.45	1.7	106	42.50	3.6	0%	2.9	3.1	0
ALK Call 42.50 Exp: Oct 16, 2026 Last: 1.62 Chg.: 16.55% SymbolALK\|20261016\|42.50C Delta0.4219 Imp Vol0.5605 Bid1.45 Gamma0.0709 Theoretical1.58 Ask1.7 Theta-0.0513 Intrinsic Value-1.56 Volume106 Vega0.0384 Time Value3.18 Open Interest1,817 Rho0.0083 Delta / Theta-8.225 ALK Put 42.50 Exp: Oct 16, 2026 Last: 3.6 Chg.: 0% SymbolALK\|20261016\|42.50P Delta-0.5795 Imp Vol0.5485 Bid2.9 Gamma0.0724 Theoretical3 Ask3.1 Theta-0.0497 Intrinsic Value1.56 Volume0 Vega0.0384 Time Value2.04 Open Interest1,228 Rho-0.0131 Delta / Theta11.6577
0.85	21.43%	0.8	0.9	46	45.00	4.73	0%	4.6	4.9	1
ALK Call 45.00 Exp: Oct 16, 2026 Last: 0.85 Chg.: 21.43% SymbolALK\|20261016\|45.00C Delta0.2683 Imp Vol0.5636 Bid0.8 Gamma0.0594 Theoretical0.85 Ask0.9 Theta-0.0435 Intrinsic Value-4.06 Volume46 Vega0.0324 Time Value4.91 Open Interest3,853 Rho0.0055 Delta / Theta-6.1712 ALK Put 45.00 Exp: Oct 16, 2026 Last: 4.73 Chg.: 0% SymbolALK\|20261016\|45.00P Delta-0.7399 Imp Vol0.5426 Bid4.6 Gamma0.0607 Theoretical4.75 Ask4.9 Theta-0.0405 Intrinsic Value4.06 Volume1 Vega0.0318 Time Value0.67 Open Interest1,281 Rho-0.0162 Delta / Theta18.2707
0.4	14.29%	0.35	0.45	17	47.50	6.73	-8.44%	6.4	7	3
ALK Call 47.50 Exp: Oct 16, 2026 Last: 0.4 Chg.: 14.29% SymbolALK\|20261016\|47.50C Delta0.15 Imp Vol0.5544 Bid0.35 Gamma0.0427 Theoretical0.4 Ask0.45 Theta-0.0303 Intrinsic Value-6.56 Volume17 Vega0.0229 Time Value6.96 Open Interest2,412 Rho0.0031 Delta / Theta-4.9548 ALK Put 47.50 Exp: Oct 16, 2026 Last: 6.73 Chg.: -8.44% SymbolALK\|20261016\|47.50P Delta-0.8903 Imp Vol0.4748 Bid6.4 Gamma0.0401 Theoretical6.7 Ask7 Theta-0.02 Intrinsic Value6.56 Volume3 Vega0.0183 Time Value0.17 Open Interest251 Rho-0.0173 Delta / Theta44.4922

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

ALK Comments

Write your thoughts about Alaska Air Group Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,788.87	-37.10	-0.64%
Nikkei 225	65,908.00	-456.20	-0.69%
Shanghai	3,823.62	-64.75	-1.67%
US 500	7,702.9	-40.6	-0.52%
US Tech 100	30,315.2	-292.9	-0.96%
DAX	25,389.39	-6.83	-0.03%
Dollar Index	100.893	+0.185	+0.18%

Crude Oil WTI	96.33	+3.92	+4.24%
Brent Oil	101.03	+3.59	+3.68%
Natural Gas	3.111	-0.114	-3.53%
Gold	4,182.20	-139.00	-3.22%
Silver	61.700	-3.101	-4.79%
US Soybeans	1,297.38	-21.62	-1.64%
Copper	6.6335	-0.1325	-1.96%

Philippines 2Y	6.684	-0.091	-1.34%
Philippines 10Y	7.594	+0.020	+0.26%
Philippines 20Y	7.675	-0.010	-0.13%
U.S. 2Y	4.924	+0.060	+1.23%
U.S. 10Y	5.237	+0.050	+0.96%
U.S. 30Y	5.535	+0.033	+0.60%
Germany 10Y	3.6403	+0.0171	+0.47%

Alphabet C	341.08	+2.07	+0.61%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.00	+0.58	+0.75%
Booking	163.95	+6.54	+4.15%
Apple	341.07	+5.15	+1.53%
Alibaba ADR	109.74	-0.89	-0.80%
Tesla	372.11	-5.83	-1.54%

Recent Quotes

Name	Price	Chg.	Chg. %
ALK	40.94	+0.91	+2.27%
CARLb	874.6	+15.2	+1.77%
DPAM INVEST B - E.	488.660	+1.720	+0.35%
301386	21.09	-0.42	-1.95%

Market Movers

Name	Last	Chg. %	Vol.
PNB Holdings Corporation	1.20	0.00%	301.31M
Bank of the Philippine Islands	95.90	-1.29%	3.19M
BDO Unibank	113.00	-0.88%	2.39M
International Container	922.500	+0.27%	1.44M
SM Investments	508.50	-0.29%	647.56K
Ayala	482.80	-1.87%	357.28K
PLDT	1,089.00	-2.68%	192.65K

Name	Last	Chg. %	Vol.
Asiabest Group	72.750	+15.57%	1.03M
Keppel Philippines	2.750	+12.24%	25.00K
Omico	0.1140	+11.76%	4.01M
LBC Express	8.940	+8.76%	9.70K
Altus Property Ventures	11.94	+8.55%	1.40K
LFM Properties	0.03	7.41%	2.90M
Global-Estate Resorts	0.630	+6.78%	285.00K

Name	Last	Chg. %	Vol.
Oriental Petrol	0.0150	-11.76%	33.00M
Supercity Realty Dev	33.85	-10.45%	0.90K
Cebu Air Prf	22.00	-10.20%	44.00K
A Brown Company	0.750	-9.64%	170.00K
Anglo Philippine	1.300	-7.80%	2.22M
Alsons Consolidated	1.1200	-6.67%	3.39M
Oriental Peninsula	0.5600	-6.67%	140.00K