Options Chain for ALLEGIANT TRAVEL CO COM (ALGT) - $52.00 as of 8/1/2025 7:52:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.50 | 20.40 | 18.45 | % | 0.61 | 0 | 0 | 1.59 | 0.94 | 0.01 | -0.02 | 8/1/2025 3:59:48 PM EST | |||
| 35.00 | 12.60 | 15.60 | 14.10 | % | 0.40 | 0 | 0 | 1.26 | 0.87 | 0.01 | -0.03 | 8/1/2025 3:59:48 PM EST | |||
| 40.00 | 8.50 | 11.10 | 9.80 | % | 0.25 | 0 | 0 | 0.69 | 0.79 | 0.02 | -0.04 | 8/1/2025 3:59:48 PM EST | |||
| 45.00 | 5.80 | 6.70 | 6.25 | % | 0.14 | 0 | 0 | 0.65 | 0.66 | 0.03 | -0.05 | 8/1/2025 3:59:48 PM EST | |||
| 50.00 | 3.50 | 3.90 | 3.70 | % | 0.07 | 0 | 0 | 0.63 | 0.49 | 0.04 | -0.05 | 8/1/2025 3:59:48 PM EST | |||
| 55.00 | 1.90 | 2.15 | 2.03 | 2.24 | -0.46 | -17.04% | 0.04 | 25 | 206 | 0.61 | 0.33 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 60.00 | 0.90 | 1.20 | 1.05 | 1.20 | -0.79 | -39.70% | 0.02 | 1 | 40 | 0.60 | 0.22 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 65.00 | 0.40 | 0.65 | 0.53 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.16 | 0.02 | -0.03 | 7/28/2025 | 8/1/2025 3:59:48 PM EST |
| 70.00 | 0.10 | 1.40 | 0.75 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | 0.10 | 0.01 | -0.02 | 7/22/2025 | 8/1/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.11 | 0.05 | 0.01 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.03 | 0.01 | -0.01 | 8/1/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.10 | 0.40 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.06 | 0.01 | -0.02 | 7/28/2025 | 8/1/2025 3:59:48 PM EST |
| 35.00 | 0.40 | 1.40 | 0.90 | % | 0.03 | 0 | 0 | 0.74 | -0.13 | 0.01 | -0.03 | 8/1/2025 3:59:48 PM EST | |||
| 40.00 | 1.05 | 1.65 | 1.35 | % | 0.03 | 0 | 0 | 0.66 | -0.21 | 0.02 | -0.04 | 8/1/2025 3:59:48 PM EST | |||
| 45.00 | 2.45 | 3.30 | 2.88 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.64 | -0.34 | 0.03 | -0.05 | 7/30/2025 | 8/1/2025 3:59:48 PM EST |
| 50.00 | 5.20 | 5.50 | 5.35 | 3.83 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.62 | -0.51 | 0.04 | -0.05 | 7/28/2025 | 8/1/2025 3:59:48 PM EST |
| 55.00 | 8.40 | 8.90 | 8.65 | 7.22 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.59 | -0.67 | 0.03 | -0.04 | 7/24/2025 | 8/1/2025 3:59:48 PM EST |
| 60.00 | 12.40 | 12.90 | 12.65 | 8.50 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.61 | -0.78 | 0.03 | -0.04 | 7/23/2025 | 8/1/2025 3:59:48 PM EST |
| 65.00 | 15.70 | 18.90 | 17.30 | 14.10 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.99 | -0.84 | 0.02 | -0.03 | 7/21/2025 | 8/1/2025 3:59:48 PM EST |
| 70.00 | 20.10 | 24.10 | 22.10 | % | 0.32 | 0 | 0 | 1.14 | -0.90 | 0.01 | -0.02 | 8/1/2025 3:59:48 PM EST | |||
| 75.00 | 25.00 | 29.00 | 27.00 | % | 0.36 | 0 | 0 | 1.22 | -0.95 | 0.01 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 80.00 | 30.00 | 34.00 | 32.00 | % | 0.40 | 0 | 0 | 1.34 | -0.97 | 0.01 | -0.01 | 8/1/2025 3:59:48 PM EST |