$41.33
-0.99-2.34%
À la clôture: Aug 31, 5:00 PM EST
$41.40
0.070.17%
Après les heures: 6:01 PM EST
Alaska Air Group Inc Chaîne d'Options
ALKNYSE
Alaska Air Group Options
View Alaska Air Group (ALK) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.71
P/C Ratio (OI)
0.54
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price21.5Aug 31, 2026
Change
1.386.03%
Bid20.8
Ask21.8
volume2
Intrest35
Strike
20
20
Last Price0.05Aug 06, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest231
Last Price-
Change
-
Bid18.6
Ask19.5
volume0
Intrest0
Strike
22.5
22.5
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest44
Last Price25.26Aug 03, 2026
Change
-0%
Bid16.1
Ask17
volume0
Intrest48
Strike
25
25
Last Price0.03Aug 14, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest169
Last Price22.78Aug 03, 2026
Change
-0%
Bid13.6
Ask14.5
volume0
Intrest1
Strike
27.5
27.5
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest208
Last Price12.9Aug 28, 2026
Change
-0%
Bid11.1
Ask12
volume0
Intrest411
Strike
30
30
Last Price0.11Aug 27, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest898
Last Price8.01Aug 21, 2026
Change
-0%
Bid8.7
Ask9.6
volume0
Intrest104
Strike
32.5
32.5
Last Price0.06Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume10
Intrest377
Last Price6.9Aug 31, 2026
Change
0.56.76%
Bid6.3
Ask6.9
volume1
Intrest368
Strike
35
35
Last Price0.07Aug 28, 2026
Change
-0%
Bid0.1
Ask0.15
volume0
Intrest2084
Last Price5.6Aug 28, 2026
Change
-0%
Bid4.1
Ask4.7
volume0
Intrest191
Strike
37.5
37.5
Last Price0.35Aug 31, 2026
Change
0.0620.69%
Bid0.3
Ask0.45
volume42
Intrest1281
Last Price3.7Aug 28, 2026
Change
-0%
Bid2.4
Ask2.7
volume0
Intrest1357
Strike
40
40
Last Price1.03Aug 31, 2026
Change
0.2633.77%
Bid1
Ask1.1
volume52
Intrest2460
Last Price1.23Aug 31, 2026
Change
0.8340.29%
Bid1.15
Ask1.3
volume96
Intrest496
Strike
42.5
42.5
Last Price2.22Aug 31, 2026
Change
0.5734.55%
Bid2.2
Ask2.45
volume7
Intrest1767
Last Price0.55Aug 31, 2026
Change
0.4545%
Bid0.5
Ask0.7
volume44
Intrest2961
Strike
45
45
Last Price4.05Aug 31, 2026
Change
0.514.08%
Bid3.8
Ask4.3
volume1
Intrest1358
Last Price0.22Aug 31, 2026
Change
0.2148.84%
Bid0.05
Ask0.25
volume140
Intrest842
Strike
47.5
47.5
Last Price5.37Aug 28, 2026
Change
-0%
Bid6
Ask6.5
volume0
Intrest1020
Last Price0.08Aug 31, 2026
Change
0.1260%
Bid0.05
Ask0.15
volume15
Intrest6329
Strike
50
50
Last Price8.63Aug 31, 2026
Change
0.030.35%
Bid8.3
Ask9.1
volume12
Intrest332
Last Price0.06Aug 28, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest2754
Strike
52.5
52.5
Last Price12.15Aug 20, 2026
Change
-0%
Bid10.6
Ask11.6
volume0
Intrest112
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.25
volume1
Intrest3801
Strike
55
55
Last Price5.25Aug 04, 2026
Change
-0%
Bid13.1
Ask14
volume0
Intrest0
Last Price0.04Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest318
Strike
57.5
57.5
Last Price17.19Aug 20, 2026
Change
-0%
Bid15.6
Ask16.5
volume0
Intrest0
Last Price0.04Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest874
Strike
60
60
Last Price18Jul 22, 2026
Change
-0%
Bid18.1
Ask19.2
volume0
Intrest0
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest417
Strike
62.5
62.5
Last Price23.62Apr 30, 2026
Change
-0%
Bid20.6
Ask21.5
volume0
Intrest0
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume5
Intrest1085
Strike
65
65
Last Price-
Change
-
Bid23.1
Ask24.3
volume0
Intrest0
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest85
Strike
67.5
67.5
Last Price-
Change
-
Bid25.6
Ask26.8
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest55
Strike
70
70
Last Price-
Change
-
Bid28.1
Ask29.3
volume0
Intrest0
Last Price0.05Aug 12, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest40
Strike
72.5
72.5
Last Price-
Change
-
Bid30.6
Ask31.5
volume0
Intrest0
Last Price0.07Aug 25, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest24
Strike
75
75
Last Price-
Change
-
Bid33.1
Ask34.3
volume0
Intrest0
Last Price0.91Jun 25, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest33
Strike
80
80
Last Price-
Change
-
Bid38.1
Ask39.3
volume0
Intrest0
Last Price0.05Aug 06, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest14
Strike
85
85
Last Price-
Change
-
Bid43.1
Ask44.2
volume0
Intrest0
Last Price0.18Jun 23, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest16
Strike
90
90
Last Price-
Change
-
Bid48.1
Ask49.3
volume0
Intrest0
Last Price0.15Jul 01, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest28
Strike
95
95
Last Price-
Change
-
Bid53.1
Ask54.2
volume0
Intrest0