Options Chain for ALLEGIANT TRAVEL CO COM (ALGT) - $118.67 as of 7/3/2026 5:56:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 67.00 | 71.10 | 69.05 | % | 1.38 | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 55.00 | 62.10 | 66.00 | 64.05 | % | 1.16 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 60.00 | 57.20 | 61.30 | 59.25 | % | 0.99 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 65.00 | 52.50 | 56.30 | 54.40 | % | 0.84 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 70.00 | 47.70 | 51.50 | 49.60 | 44.60 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 75.00 | 42.90 | 46.90 | 44.90 | % | 0.60 | 0 | 0 | 1.22 | 0.95 | 0.00 | -0.03 | 7/2/2026 3:59:57 PM EST | |||
| 80.00 | 38.40 | 42.00 | 40.20 | % | 0.50 | 0 | 0 | 1.10 | 0.93 | 0.00 | -0.05 | 7/2/2026 3:59:57 PM EST | |||
| 85.00 | 33.90 | 37.30 | 35.60 | % | 0.42 | 0 | 0 | 0.75 | 0.90 | 0.01 | -0.06 | 7/2/2026 3:59:57 PM EST | |||
| 90.00 | 29.60 | 32.60 | 31.10 | 30.90 | +13.30 | +75.57% | 0.35 | 1 | 117 | 0.74 | 0.86 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 95.00 | 26.20 | 28.50 | 27.35 | % | 0.29 | 0 | 0 | 0.76 | 0.82 | 0.01 | -0.08 | 7/2/2026 3:59:57 PM EST | |||
| 100.00 | 21.60 | 25.50 | 23.55 | % | 0.24 | 0 | 0 | 0.74 | 0.78 | 0.01 | -0.10 | 7/2/2026 3:59:57 PM EST | |||
| 105.00 | 18.10 | 22.00 | 20.05 | 17.10 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.73 | 0.72 | 0.01 | -0.10 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 110.00 | 14.80 | 18.50 | 16.65 | 13.86 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.70 | 0.66 | 0.01 | -0.11 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 115.00 | 11.80 | 15.10 | 13.45 | 15.20 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.67 | 0.60 | 0.01 | -0.12 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 120.00 | 9.30 | 12.10 | 10.70 | 11.90 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.64 | 0.53 | 0.01 | -0.12 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 125.00 | 7.10 | 10.40 | 8.75 | 11.44 | +1.24 | +12.16% | 0.07 | 2 | 21 | 0.65 | 0.46 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 130.00 | 5.60 | 9.00 | 7.30 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.66 | 0.40 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 135.00 | 3.80 | 8.00 | 5.90 | % | 0.04 | 0 | 0 | 0.66 | 0.34 | 0.01 | -0.10 | 7/2/2026 3:59:57 PM EST | |||
| 140.00 | 2.60 | 6.40 | 4.50 | % | 0.03 | 0 | 0 | 0.64 | 0.28 | 0.01 | -0.10 | 7/2/2026 3:59:57 PM EST | |||
| 145.00 | 2.00 | 4.90 | 3.45 | 4.51 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | 0.24 | 0.01 | -0.09 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 150.00 | 1.25 | 4.70 | 2.98 | % | 0.02 | 0 | 0 | 0.65 | 0.20 | 0.01 | -0.08 | 7/2/2026 3:59:57 PM EST | |||
| 155.00 | 1.10 | 3.90 | 2.50 | % | 0.02 | 0 | 0 | 0.66 | 0.16 | 0.01 | -0.07 | 7/2/2026 3:59:57 PM EST | |||
| 160.00 | 0.60 | 3.60 | 2.10 | 2.00 | % | 0.01 | 1 | 0 | 0.66 | 0.13 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 165.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.61 | 0.12 | 0.01 | -0.06 | 7/2/2026 3:59:57 PM EST | |||
| 170.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.64 | 0.10 | 0.01 | -0.05 | 7/2/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.91 | 0.07 | 0.00 | -0.04 | 7/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.49 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 70.00 | 0.05 | 2.15 | 1.10 | % | 0.02 | 0 | 0 | 0.89 | -0.03 | 0.00 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 75.00 | 0.05 | 2.45 | 1.25 | % | 0.02 | 0 | 0 | 0.81 | -0.05 | 0.00 | -0.03 | 7/2/2026 3:59:57 PM EST | |||
| 80.00 | 0.05 | 2.80 | 1.43 | % | 0.02 | 0 | 0 | 0.74 | -0.07 | 0.00 | -0.05 | 7/2/2026 3:59:57 PM EST | |||
| 85.00 | 0.85 | 3.30 | 2.08 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.80 | -0.10 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 90.00 | 1.20 | 4.10 | 2.65 | % | 0.03 | 0 | 0 | 0.77 | -0.14 | 0.01 | -0.07 | 7/2/2026 3:59:57 PM EST | |||
| 95.00 | 2.10 | 3.50 | 2.80 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.69 | -0.18 | 0.01 | -0.08 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 100.00 | 3.20 | 6.40 | 4.80 | % | 0.05 | 0 | 0 | 0.74 | -0.22 | 0.01 | -0.10 | 7/2/2026 3:59:57 PM EST | |||
| 105.00 | 4.40 | 8.00 | 6.20 | % | 0.06 | 0 | 0 | 0.72 | -0.28 | 0.01 | -0.10 | 7/2/2026 3:59:57 PM EST | |||
| 110.00 | 6.20 | 9.80 | 8.00 | % | 0.07 | 0 | 0 | 0.71 | -0.34 | 0.01 | -0.11 | 7/2/2026 3:59:57 PM EST | |||
| 115.00 | 8.10 | 11.70 | 9.90 | % | 0.09 | 0 | 0 | 0.68 | -0.40 | 0.01 | -0.12 | 7/2/2026 3:59:57 PM EST | |||
| 120.00 | 11.00 | 14.00 | 12.50 | 12.61 | 0.00 | 0.00% | 0.10 | 0 | 152 | 0.68 | -0.47 | 0.01 | -0.12 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 125.00 | 13.40 | 16.90 | 15.15 | % | 0.12 | 0 | 0 | 0.66 | -0.54 | 0.01 | -0.11 | 7/2/2026 3:59:57 PM EST | |||
| 130.00 | 17.30 | 20.00 | 18.65 | % | 0.14 | 0 | 0 | 0.67 | -0.60 | 0.01 | -0.11 | 7/2/2026 3:59:57 PM EST | |||
| 135.00 | 20.20 | 23.50 | 21.85 | % | 0.16 | 0 | 0 | 0.65 | -0.66 | 0.01 | -0.10 | 7/2/2026 3:59:57 PM EST | |||
| 140.00 | 23.90 | 27.40 | 25.65 | % | 0.18 | 0 | 0 | 0.64 | -0.72 | 0.01 | -0.10 | 7/2/2026 3:59:57 PM EST | |||
| 145.00 | 27.90 | 31.50 | 29.70 | % | 0.20 | 0 | 0 | 0.64 | -0.76 | 0.01 | -0.09 | 7/2/2026 3:59:57 PM EST | |||
| 150.00 | 32.40 | 35.70 | 34.05 | % | 0.23 | 0 | 0 | 0.65 | -0.80 | 0.01 | -0.08 | 7/2/2026 3:59:57 PM EST | |||
| 155.00 | 36.90 | 40.00 | 38.45 | % | 0.25 | 0 | 0 | 0.64 | -0.84 | 0.01 | -0.07 | 7/2/2026 3:59:57 PM EST | |||
| 160.00 | 41.40 | 44.60 | 43.00 | % | 0.27 | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.06 | 7/2/2026 3:59:57 PM EST | |||
| 165.00 | 46.20 | 49.20 | 47.70 | % | 0.29 | 0 | 0 | 0.83 | -0.88 | 0.01 | -0.06 | 7/2/2026 3:59:57 PM EST | |||
| 170.00 | 50.90 | 53.90 | 52.40 | % | 0.31 | 0 | 0 | 0.85 | -0.90 | 0.01 | -0.05 | 7/2/2026 3:59:57 PM EST | |||
| 175.00 | 56.00 | 58.80 | 57.40 | % | 0.33 | 0 | 0 | 0.91 | -0.93 | 0.00 | -0.04 | 7/2/2026 3:59:57 PM EST |