Options Chain for ALLEGIANT TRAVEL CO COM (ALGT) - $54.53 as of 7/8/2025 8:22:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.60 | 31.70 | 29.65 | % | 1.19 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 30.00 | 22.60 | 26.80 | 24.70 | % | 0.82 | 0 | 0 | 1.94 | 0.99 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 35.00 | 18.20 | 21.90 | 20.05 | % | 0.57 | 0 | 0 | 1.59 | 0.97 | 0.00 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
| 40.00 | 13.70 | 16.90 | 15.30 | % | 0.38 | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.03 | 7/8/2025 3:59:56 PM EST | |||
| 45.00 | 10.40 | 11.90 | 11.15 | % | 0.25 | 0 | 0 | 0.77 | 0.83 | 0.02 | -0.04 | 7/8/2025 3:59:56 PM EST | |||
| 50.00 | 6.90 | 7.70 | 7.30 | 5.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.69 | 0.70 | 0.03 | -0.05 | 6/20/2025 | 7/8/2025 3:59:56 PM EST |
| 55.00 | 4.00 | 4.70 | 4.35 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 140 | 0.65 | 0.53 | 0.04 | -0.06 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 60.00 | 2.15 | 3.40 | 2.78 | 3.42 | -0.18 | -5.00% | 0.05 | 800 | 9 | 0.62 | 0.35 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 65.00 | 1.05 | 1.80 | 1.43 | 1.78 | -0.79 | -30.74% | 0.02 | 8 | 33 | 0.65 | 0.22 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 70.00 | 0.55 | 1.00 | 0.78 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.65 | 0.13 | 0.02 | -0.03 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 75.00 | 0.25 | 1.25 | 0.75 | % | 0.01 | 0 | 0 | 0.76 | 0.08 | 0.01 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.60 | 0.80 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.05 | 0.01 | -0.02 | 7/3/2025 | 7/8/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 1.41 | -0.01 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 35.00 | 0.05 | 1.15 | 0.60 | % | 0.02 | 0 | 0 | 1.11 | -0.03 | 0.00 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
| 40.00 | 0.40 | 0.80 | 0.60 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.78 | -0.08 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 45.00 | 1.05 | 1.25 | 1.15 | 1.15 | +0.08 | +7.48% | 0.03 | 1 | 55 | 0.69 | -0.17 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 50.00 | 2.20 | 2.75 | 2.48 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.66 | -0.30 | 0.03 | -0.05 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 55.00 | 4.30 | 5.20 | 4.75 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.65 | -0.47 | 0.04 | -0.06 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 60.00 | 7.40 | 8.20 | 7.80 | 6.45 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.63 | -0.65 | 0.03 | -0.06 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 65.00 | 10.70 | 12.70 | 11.70 | % | 0.18 | 0 | 0 | 0.63 | -0.78 | 0.03 | -0.05 | 7/8/2025 3:59:56 PM EST | |||
| 70.00 | 14.70 | 17.40 | 16.05 | % | 0.23 | 0 | 0 | 0.75 | -0.87 | 0.02 | -0.03 | 7/8/2025 3:59:56 PM EST | |||
| 75.00 | 18.60 | 22.70 | 20.65 | 20.10 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.85 | -0.92 | 0.01 | -0.02 | 6/26/2025 | 7/8/2025 3:59:56 PM EST |
| 80.00 | 23.50 | 27.70 | 25.60 | % | 0.32 | 0 | 0 | 0.92 | -0.95 | 0.01 | -0.02 | 7/8/2025 3:59:56 PM EST |