Skip to main content
ALK logo

ALK · Alaska Air Group, Inc.

Track ALK — free
$45.96 -1.54 (-3.24%) At close · Aug 14
Market Cap
$5.13B
Shares
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
OI Vol IV Δ Last Strike Last Δ IV Vol OI
24 4 213% 0.959 $21.08 $0.02 -0.03 195.5% 2 79
6 10 207.2% 0.929 $17.55 $0.05 -0.04 168.7% 1 112
40 50 154.9% 0.935 $15.70 $0.03 -0.027 119.6% 12 346
70 30 122.7% 0.921 $10.20 $0.05 -0.033 92.7% 7 376
103 66 $6.00 $0.04 -0.125 104.3% 25 517
65 1 62.3% 0.858 $10.80 $0.15 -0.079 46.4% 63 643
206 244 40.9% 0.686 $1.58 $0.66 -0.338 48.5% 100 2.2k
755 60 44.8% 0.306 $0.50 $2.17 -0.664 53.3% 84 276
875 217 48.5% 0.095 $0.12 $3.50 -0.94 42.1% 2 113
899 26 65.7% 0.061 $0.02 $5.03 10 47
1.4k 18 83.1% 0.05 $0.10 $12.10 1 37
337 1 95.9% 0.035 $0.05 $8.10 21 18
1.6k 3 137.9% 0.074 $0.05 0
1.3k 1 142.4% 0.032 $0.09 0
46 1 166% 0.028 $0.05 $19.00 1 0
78 1 201.2% 0.035 $0.05 0
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