Options Chain for ALLEGIANT TRAVEL CO COM (ALGT) - $95.24 as of 6/16/2026 2:04:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.00 | 17.30 | 16.65 | % | 6.66 | 0 | 0 | EST | |||||||
| 5.00 | 13.40 | 14.90 | 14.15 | % | 2.83 | 0 | 0 | EST | |||||||
| 7.50 | 11.00 | 12.40 | 11.70 | % | 1.56 | 0 | 0 | EST | |||||||
| 10.00 | 8.70 | 9.90 | 9.30 | % | 0.93 | 0 | 0 | EST | |||||||
| 12.50 | 6.20 | 7.40 | 6.80 | % | 0.54 | 0 | 0 | EST | |||||||
| 15.00 | 3.50 | 4.80 | 4.15 | % | 0.28 | 0 | 0 | EST | |||||||
| 17.50 | 1.30 | 2.80 | 2.05 | 1.70 | +0.45 | +36.00% | 0.12 | 2 | 18 | 6/16/2026 | EST | ||||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | EST | |||||||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | EST | |||||||
| 45.00 | 50.20 | 53.20 | 51.70 | 30.20 | 0.00 | 0.00% | 1.15 | 0 | 1 | 7.64 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/16/2026 12:58:47 PM EST |
| 50.00 | 45.20 | 48.10 | 46.65 | % | 0.93 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:47 PM EST | |||
| 55.00 | 40.20 | 43.00 | 41.60 | % | 0.76 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:47 PM EST | |||
| 60.00 | 35.40 | 38.10 | 36.75 | % | 0.61 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:47 PM EST | |||
| 65.00 | 30.20 | 32.90 | 31.55 | 12.79 | 0.00 | 0.00% | 0.49 | 0 | 79 | 4.25 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 12:58:47 PM EST |
| 70.00 | 25.20 | 27.80 | 26.50 | 17.99 | 0.00 | 0.00% | 0.38 | 0 | 7 | 3.55 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:47 PM EST |
| 75.00 | 20.20 | 22.90 | 21.55 | 8.50 | 0.00 | 0.00% | 0.29 | 0 | 29 | 3.04 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:47 PM EST |
| 80.00 | 15.30 | 17.90 | 16.60 | 10.31 | 0.00 | 0.00% | 0.21 | 0 | 183 | 2.47 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:58:47 PM EST |
| 85.00 | 10.60 | 13.00 | 11.80 | 6.85 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.96 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:58:47 PM EST |
| 90.00 | 6.20 | 8.20 | 7.20 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.47 | 0.90 | 0.04 | -0.18 | 6/15/2026 | 6/16/2026 12:58:47 PM EST |
| 95.00 | 2.40 | 4.30 | 3.35 | 3.10 | +0.40 | +14.82% | 0.04 | 2 | 9 | 0.71 | 0.63 | 0.07 | -0.41 | 6/16/2026 | 6/16/2026 12:58:47 PM EST |
| 100.00 | 0.05 | 1.95 | 1.00 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.72 | 0.27 | 0.06 | -0.37 | 5/28/2026 | 6/16/2026 12:58:47 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 235 | 1.67 | 0.07 | 0.02 | -0.15 | 6/5/2026 | 6/16/2026 12:58:47 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.50 | -76.93% | 0.00 | 4 | 1,339 | 1.18 | 0.01 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 12:58:47 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:58:47 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 12:58:47 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:47 PM EST | |||
| 130.00 | 0.00 | 1.80 | 0.90 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.40 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/16/2026 12:58:47 PM EST |
| 135.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/16/2026 12:58:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 2 | EST | |||||||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 2 | EST | |||||||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 5 | EST | |||||||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 11 | 6/11/2026 | EST | ||||
| 20.00 | 0.05 | 1.50 | 0.78 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5/14/2026 | EST | ||||
| 22.50 | 2.70 | 4.10 | 3.40 | % | 0.15 | 0 | 0 | EST | |||||||
| 25.00 | 5.10 | 6.30 | 5.70 | % | 0.23 | 0 | 0 | EST | |||||||
| 30.00 | 10.10 | 11.90 | 11.00 | % | 0.37 | 0 | 0 | EST | |||||||
| 35.00 | 15.10 | 16.50 | 15.80 | % | 0.45 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:47 PM EST |
| 50.00 | 0.00 | 1.80 | 0.90 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 12:58:47 PM EST |
| 55.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 224 | 6.05 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 12:58:47 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 83 | 4.21 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:47 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.62 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:47 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.06 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 12:58:47 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.53 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:47 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:47 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.74 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:47 PM EST |
| 90.00 | 0.05 | 1.30 | 0.68 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.94 | -0.10 | 0.04 | -0.18 | 6/10/2026 | 6/16/2026 12:58:47 PM EST |
| 95.00 | 0.55 | 2.35 | 1.45 | % | 0.02 | 0 | 0 | 0.79 | -0.38 | 0.07 | -0.41 | 6/16/2026 12:58:47 PM EST | |||
| 100.00 | 3.00 | 5.50 | 4.25 | % | 0.04 | 0 | 0 | 1.07 | -0.73 | 0.06 | -0.37 | 6/16/2026 12:58:47 PM EST | |||
| 105.00 | 7.50 | 9.70 | 8.60 | % | 0.08 | 0 | 0 | 1.31 | -0.93 | 0.02 | -0.15 | 6/16/2026 12:58:47 PM EST | |||
| 110.00 | 11.90 | 14.90 | 13.40 | 12.86 | -5.47 | -29.85% | 0.12 | 2 | 0 | 1.96 | -0.99 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 12:58:47 PM EST |
| 115.00 | 17.20 | 19.90 | 18.55 | % | 0.16 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:47 PM EST | |||
| 120.00 | 22.10 | 24.30 | 23.20 | % | 0.19 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:47 PM EST | |||
| 125.00 | 26.90 | 29.90 | 28.40 | % | 0.23 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:47 PM EST | |||
| 130.00 | 31.60 | 34.90 | 33.25 | % | 0.26 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:47 PM EST | |||
| 135.00 | 36.60 | 39.90 | 38.25 | % | 0.28 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:47 PM EST |