Options Chain for ALLEGIANT TRAVEL CO COM (ALGT) - $119.20 as of 7/1/2026 5:37:34 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 | 19.50 | 21.20 | 20.35 | % | 8.14 | 0 | 0 | EST | |||||||
| 5.00 | 17.00 | 18.40 | 17.70 | % | 3.54 | 0 | 0 | EST | |||||||
| 7.50 | 14.50 | 15.90 | 15.20 | % | 2.03 | 0 | 6 | EST | |||||||
| 10.00 | 12.10 | 13.30 | 12.70 | % | 1.27 | 0 | 10 | EST | |||||||
| 12.50 | 9.30 | 10.80 | 10.05 | 5.40 | 0.00 | 0.00% | 0.80 | 0 | 14 | 6/9/2026 | EST | ||||
| 15.00 | 6.80 | 9.10 | 7.95 | % | 0.53 | 0 | 10 | EST | |||||||
| 17.50 | 4.50 | 5.80 | 5.15 | 1.63 | 0.00 | 0.00% | 0.29 | 0 | 57 | 6/1/2026 | EST | ||||
| 20.00 | 2.30 | 3.50 | 2.90 | 2.66 | +2.11 | +383.64% | 0.14 | 3 | 202 | 7/1/2026 | EST | ||||
| 22.50 | 0.70 | 1.55 | 1.13 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 21 | 6/3/2026 | EST | ||||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | EST | |||||||
| 35.00 | 83.50 | 86.40 | 84.95 | % | 2.43 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | EST | |||||||
| 40.00 | 78.70 | 81.30 | 80.00 | % | 2.00 | 0 | 2 | 3.50 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:58 PM EST | |||
| 45.00 | 73.70 | 76.50 | 75.10 | % | 1.67 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:58 PM EST | |||
| 50.00 | 68.70 | 71.50 | 70.10 | 33.73 | 0.00 | 0.00% | 1.40 | 0 | 213 | 2.94 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 7/1/2026 3:59:58 PM EST |
| 55.00 | 63.60 | 66.50 | 65.05 | % | 1.18 | 0 | 5 | 2.64 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:58 PM EST | |||
| 60.00 | 58.50 | 61.50 | 60.00 | % | 1.00 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:58 PM EST | |||
| 65.00 | 53.80 | 56.50 | 55.15 | 39.13 | 0.00 | 0.00% | 0.85 | 0 | 71 | 2.10 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 3:59:58 PM EST |
| 70.00 | 48.40 | 51.40 | 49.90 | 34.27 | 0.00 | 0.00% | 0.71 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 3:59:58 PM EST |
| 75.00 | 43.70 | 46.50 | 45.10 | 9.18 | 0.00 | 0.00% | 0.60 | 0 | 16 | 1.65 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/1/2026 3:59:58 PM EST |
| 80.00 | 39.00 | 41.00 | 40.00 | 20.04 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.23 | 1.00 | 0.00 | -0.02 | 6/17/2026 | 7/1/2026 3:59:58 PM EST |
| 85.00 | 33.90 | 36.60 | 35.25 | 8.70 | 0.00 | 0.00% | 0.41 | 0 | 69 | 1.29 | 0.99 | 0.00 | -0.05 | 6/9/2026 | 7/1/2026 3:59:58 PM EST |
| 90.00 | 28.80 | 31.70 | 30.25 | 13.70 | 0.00 | 0.00% | 0.34 | 0 | 69 | 1.16 | 0.98 | 0.00 | -0.09 | 6/15/2026 | 7/1/2026 3:59:58 PM EST |
| 95.00 | 24.30 | 26.90 | 25.60 | 13.00 | 0.00 | 0.00% | 0.27 | 0 | 24 | 1.03 | 0.95 | 0.01 | -0.12 | 6/23/2026 | 7/1/2026 3:59:58 PM EST |
| 100.00 | 19.70 | 22.40 | 21.05 | 21.50 | +4.33 | +25.22% | 0.21 | 53 | 150 | 0.93 | 0.91 | 0.01 | -0.16 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 105.00 | 15.50 | 18.20 | 16.85 | 12.28 | 0.00 | 0.00% | 0.16 | 0 | 50 | 0.86 | 0.85 | 0.01 | -0.19 | 6/26/2026 | 7/1/2026 3:59:58 PM EST |
| 110.00 | 11.50 | 14.00 | 12.75 | 11.45 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.67 | 0.77 | 0.02 | -0.21 | 6/30/2026 | 7/1/2026 3:59:58 PM EST |
| 115.00 | 7.80 | 10.40 | 9.10 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 669 | 0.63 | 0.66 | 0.02 | -0.23 | 6/30/2026 | 7/1/2026 3:59:58 PM EST |
| 120.00 | 5.10 | 7.40 | 6.25 | 6.95 | +2.15 | +44.80% | 0.05 | 16 | 41 | 0.62 | 0.53 | 0.03 | -0.23 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 125.00 | 3.10 | 5.40 | 4.25 | 4.60 | +1.60 | +53.34% | 0.03 | 1 | 32 | 0.62 | 0.40 | 0.03 | -0.21 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 130.00 | 1.90 | 3.90 | 2.90 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.64 | 0.28 | 0.02 | -0.18 | 6/26/2026 | 7/1/2026 3:59:58 PM EST |
| 135.00 | 0.80 | 3.20 | 2.00 | 2.10 | +0.56 | +36.37% | 0.01 | 16 | 9 | 0.65 | 0.19 | 0.02 | -0.14 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 140.00 | 0.05 | 2.25 | 1.15 | % | 0.01 | 0 | 20 | 0.58 | 0.12 | 0.01 | -0.11 | 7/1/2026 3:59:58 PM EST | |||
| 145.00 | 0.05 | 1.25 | 0.65 | % | 0.00 | 0 | 1 | 0.58 | 0.08 | 0.01 | -0.08 | 7/1/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.96 | 0.04 | 0.01 | -0.05 | 7/1/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.03 | 7/1/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.02 | 7/1/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.01 | 7/1/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 7/1/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:58 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 | 1 | EST | |||||||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5/27/2026 | EST | ||||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 3 | EST | |||||||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 62 | EST | |||||||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 6/12/2026 | EST | ||||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | EST | |||||||
| 22.50 | 0.40 | 1.30 | 0.85 | % | 0.04 | 0 | 0 | EST | |||||||
| 25.00 | 1.85 | 2.95 | 2.40 | % | 0.10 | 0 | 0 | EST | |||||||
| 30.00 | 6.70 | 7.90 | 7.30 | % | 0.24 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 1.75 | 0.88 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.12 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 3:59:58 PM EST |
| 35.00 | 11.60 | 13.00 | 12.30 | % | 0.35 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 1.75 | 0.88 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 1,505 | 3.71 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/1/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/1/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.51 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.92 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/1/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.73 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/1/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.81 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.00 | 0.00 | 0.00 | -0.02 | 6/22/2026 | 7/1/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.11 | -0.01 | 0.00 | -0.05 | 6/25/2026 | 7/1/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.29 | -0.02 | 0.00 | -0.09 | 6/23/2026 | 7/1/2026 3:59:58 PM EST |
| 95.00 | 0.05 | 1.95 | 1.00 | 11.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.80 | -0.05 | 0.01 | -0.12 | 5/27/2026 | 7/1/2026 3:59:58 PM EST |
| 100.00 | 0.05 | 1.95 | 1.00 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.67 | -0.09 | 0.01 | -0.16 | 6/26/2026 | 7/1/2026 3:59:58 PM EST |
| 105.00 | 0.25 | 2.70 | 1.48 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.64 | -0.15 | 0.01 | -0.19 | 6/22/2026 | 7/1/2026 3:59:58 PM EST |
| 110.00 | 1.55 | 3.80 | 2.68 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.68 | -0.23 | 0.02 | -0.21 | 6/30/2026 | 7/1/2026 3:59:58 PM EST |
| 115.00 | 2.60 | 4.90 | 3.75 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.61 | -0.34 | 0.02 | -0.23 | 6/25/2026 | 7/1/2026 3:59:58 PM EST |
| 120.00 | 4.50 | 6.50 | 5.50 | % | 0.05 | 0 | 0 | 0.55 | -0.47 | 0.03 | -0.23 | 7/1/2026 3:59:58 PM EST | |||
| 125.00 | 7.40 | 9.40 | 8.40 | % | 0.07 | 0 | 0 | 0.54 | -0.60 | 0.03 | -0.21 | 7/1/2026 3:59:58 PM EST | |||
| 130.00 | 11.10 | 13.10 | 12.10 | % | 0.09 | 0 | 0 | 0.54 | -0.72 | 0.02 | -0.18 | 7/1/2026 3:59:58 PM EST | |||
| 135.00 | 14.70 | 17.30 | 16.00 | 19.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.77 | -0.81 | 0.02 | -0.14 | 6/26/2026 | 7/1/2026 3:59:58 PM EST |
| 140.00 | 19.20 | 22.00 | 20.60 | 24.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | -0.88 | 0.01 | -0.11 | 6/26/2026 | 7/1/2026 3:59:58 PM EST |
| 145.00 | 23.90 | 27.30 | 25.60 | % | 0.18 | 0 | 0 | 1.01 | -0.92 | 0.01 | -0.08 | 7/1/2026 3:59:58 PM EST | |||
| 150.00 | 28.80 | 32.20 | 30.50 | % | 0.20 | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.05 | 7/1/2026 3:59:58 PM EST | |||
| 155.00 | 33.80 | 37.30 | 35.55 | % | 0.23 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.03 | 7/1/2026 3:59:58 PM EST | |||
| 160.00 | 38.70 | 41.80 | 40.25 | % | 0.25 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.02 | 7/1/2026 3:59:58 PM EST | |||
| 165.00 | 43.70 | 46.70 | 45.20 | % | 0.27 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 7/1/2026 3:59:58 PM EST | |||
| 170.00 | 48.70 | 51.60 | 50.15 | % | 0.29 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 7/1/2026 3:59:58 PM EST | |||
| 175.00 | 53.70 | 57.10 | 55.40 | % | 0.32 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:58 PM EST |