ALK · Alaska Air Group, Inc.

Track ALK — free

$45.96 -1.54 (-3.24%) At close · Aug 14

Market Cap

$5.13B

111.60M

Options Chain

Underlying $45.96 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 32 contracts · mixed snapshot sessions · Jun 29, 2026–Aug 14, 2026; 3 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Sep 18 33d Oct 16 61d Dec 18 124d Jan 15 152d Feb 19 187d Mar 19 215d May 21 278d Dec 17 488d Jan 21 523d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
24	4	220.5%	0.959	$21.08		$0.02	-0.03	202.2%	2	79
Call · $30 In the money Snapshot session Aug 6, 2026 Last $21.08 Breakeven $51.08 Implied vol 220.5% Delta 0.959 ≈96% ITM Gamma 0.007 Theta -0.104 Vega 0.005 Open interest 24 Model this call Put · $30 Snapshot session Jul 28, 2026 Last $0.02 Breakeven $29.98 Implied vol 202.2% Delta -0.03 ≈3% ITM Gamma 0.006 Theta -0.072 Vega 0.005 Open interest 79 Model this put
6	10	214.5%	0.929	$17.55		$0.05	-0.04	174.5%	1	112
Call · $32.5 In the money Snapshot session Aug 3, 2026 Last $17.55 Breakeven $50.05 Implied vol 214.5% Delta 0.929 ≈93% ITM Gamma 0.011 Theta -0.154 Vega 0.008 Open interest 6 Model this call Put · $32.5 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $32.45 Implied vol 174.5% Delta -0.04 ≈4% ITM Gamma 0.009 Theta -0.077 Vega 0.005 Open interest 112 Model this put
40	50	160.4%	0.935	$15.70		$0.03	-0.027	123.7%	12	346
Call · $35 In the money Snapshot session Aug 3, 2026 Last $15.70 Breakeven $50.70 Implied vol 160.4% Delta 0.935 ≈94% ITM Gamma 0.014 Theta -0.109 Vega 0.009 Open interest 40 Model this call Put · $35 Snapshot session Aug 5, 2026 Last $0.03 Breakeven $34.97 Implied vol 123.7% Delta -0.027 ≈3% ITM Gamma 0.009 Theta -0.04 Vega 0.005 Open interest 346 Model this put
70	30	127.1%	0.921	$10.20		$0.05	-0.033	95.9%	7	376
Call · $37.5 In the money Snapshot session Aug 12, 2026 Last $10.20 Breakeven $47.70 Implied vol 127.1% Delta 0.921 ≈92% ITM Gamma 0.021 Theta -0.101 Vega 0.009 Open interest 70 Model this call Put · $37.5 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $37.45 Implied vol 95.9% Delta -0.033 ≈3% ITM Gamma 0.014 Theta -0.037 Vega 0.005 Open interest 376 Model this put
103	66	—	—	$6.00		$0.04	-0.125	107.8%	25	517
Call · $40 In the money Snapshot session Aug 14, 2026 Last $6.00 Breakeven $46.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 Model this call Put · $40 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $39.96 Implied vol 107.8% Delta -0.125 ≈12% ITM Gamma 0.034 Theta -0.116 Vega 0.014 Open interest 517 Model this put
65	1	64.5%	0.858	$10.80		$0.15	-0.079	48%	63	643
Call · $42.5 In the money Snapshot session Aug 5, 2026 Last $10.80 Breakeven $53.30 Implied vol 64.5% Delta 0.858 ≈86% ITM Gamma 0.063 Theta -0.079 Vega 0.014 Open interest 65 Model this call Put · $42.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $42.35 Implied vol 48% Delta -0.079 ≈8% ITM Gamma 0.055 Theta -0.036 Vega 0.009 Open interest 643 Model this put
206	244	42.4%	0.685	$1.58		$0.66	-0.338	50.1%	100	2.2k
Call · $45 In the money Snapshot session Aug 14, 2026 Last $1.58 Breakeven $46.58 Implied vol 42.4% Delta 0.685 ≈69% ITM Gamma 0.151 Theta -0.082 Vega 0.019 Open interest 206 Model this call Put · $45 Snapshot session Aug 14, 2026 Last $0.66 Breakeven $44.34 Implied vol 50.1% Delta -0.338 ≈34% ITM Gamma 0.133 Theta -0.095 Vega 0.019 Open interest 2.2k Model this put
Underlying $45.96
755	60	46.4%	0.306	$0.50		$2.17	-0.664	55%	84	276
Call · $47.5 Snapshot session Aug 14, 2026 Last $0.50 Breakeven $48.00 Implied vol 46.4% Delta 0.306 ≈31% ITM Gamma 0.135 Theta -0.086 Vega 0.02 Open interest 755 Model this call Put · $47.5 In the money Snapshot session Aug 14, 2026 Last $2.17 Breakeven $45.33 Implied vol 55% Delta -0.664 ≈66% ITM Gamma 0.12 Theta -0.102 Vega 0.02 Open interest 276 Model this put
875	217	50.1%	0.095	$0.12		$3.50	-0.941	43.4%	2	113
Call · $50 Snapshot session Aug 14, 2026 Last $0.12 Breakeven $50.12 Implied vol 50.1% Delta 0.095 ≈10% ITM Gamma 0.06 Theta -0.044 Vega 0.01 Open interest 875 Model this call Put · $50 In the money Snapshot session Aug 14, 2026 Last $3.50 Breakeven $46.50 Implied vol 43.4% Delta -0.941 ≈94% ITM Gamma 0.052 Theta -0.024 Vega 0.006 Open interest 113 Model this put
899	26	67.9%	0.061	$0.02		$5.03	—	—	10	47
Call · $52.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $52.52 Implied vol 67.9% Delta 0.061 ≈6% ITM Gamma 0.032 Theta -0.043 Vega 0.006 Open interest 899 Model this call Put · $52.5 In the money Snapshot session Aug 12, 2026 Last $5.03 Breakeven $47.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 Model this put
1.4k	18	86%	0.05	$0.10		$12.10	—	—	1	37
Call · $55 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $55.10 Implied vol 86% Delta 0.05 ≈5% ITM Gamma 0.021 Theta -0.046 Vega 0.006 Open interest 1.4k Model this call Put · $55 In the money Snapshot session Jul 23, 2026 Last $12.10 Breakeven $42.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 Model this put
337	1	99.2%	0.035	$0.05		$8.10	—	—	21	18
Call · $57.5 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $57.55 Implied vol 99.2% Delta 0.035 ≈4% ITM Gamma 0.014 Theta -0.04 Vega 0.003 Open interest 337 Model this call Put · $57.5 In the money Snapshot session Jun 30, 2026 Last $8.10 Breakeven $49.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 Model this put
1.6k	3	142.6%	0.074	$0.05		—	—	—	—	0
Call · $60 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $60.05 Implied vol 142.6% Delta 0.074 ≈7% ITM Gamma 0.018 Theta -0.104 Vega 0.007 Open interest 1.6k Model this call Put · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.3k	1	147.3%	0.032	$0.09		—	—	—	—	0
Call · $65 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $65.09 Implied vol 147.3% Delta 0.032 ≈3% ITM Gamma 0.009 Theta -0.055 Vega 0.003 Open interest 1.3k Model this call Put · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
46	1	171.7%	0.028	$0.05		$19.00	—	—	1	0
Call · $70 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $70.05 Implied vol 171.7% Delta 0.028 ≈3% ITM Gamma 0.007 Theta -0.057 Vega 0.004 Open interest 46 Model this call Put · $70 In the money Snapshot session Jun 29, 2026 Last $19.00 Breakeven $51.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
78	1	208.1%	0.035	$0.05		—	—	—	—	0
Call · $75 Snapshot session Jul 28, 2026 Last $0.05 Breakeven $75.05 Implied vol 208.1% Delta 0.035 ≈3% ITM Gamma 0.007 Theta -0.083 Vega 0.004 Open interest 78 Model this call Put · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jun 29, 2026–Aug 14, 2026; 3 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 766421 CUSIP 011659109 13F (30d) 471 filings 451 filers Visit website Investor relations