Options Chain for ALLEGIANT TRAVEL CO COM (ALGT) - $107.62 as of 2/20/2026 7:23:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 60.60 | 64.70 | 62.65 | % | 1.39 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 50.00 | 55.70 | 59.30 | 57.50 | % | 1.15 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 55.00 | 50.70 | 54.60 | 52.65 | % | 0.96 | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:46 PM EST | |||
| 60.00 | 45.80 | 49.20 | 47.50 | % | 0.79 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:46 PM EST | |||
| 65.00 | 40.80 | 43.90 | 42.35 | % | 0.65 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.03 | 2/20/2026 3:59:46 PM EST | |||
| 70.00 | 35.90 | 39.10 | 37.50 | % | 0.54 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.04 | 2/20/2026 3:59:46 PM EST | |||
| 75.00 | 31.10 | 34.20 | 32.65 | % | 0.44 | 0 | 0 | 1.16 | 0.96 | 0.00 | -0.04 | 2/20/2026 3:59:46 PM EST | |||
| 80.00 | 26.40 | 29.40 | 27.90 | % | 0.35 | 0 | 0 | 1.07 | 0.92 | 0.01 | -0.06 | 2/20/2026 3:59:46 PM EST | |||
| 85.00 | 21.70 | 24.40 | 23.05 | 12.15 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.89 | 0.89 | 0.01 | -0.07 | 2/2/2026 | 2/20/2026 3:59:46 PM EST |
| 90.00 | 17.40 | 20.00 | 18.70 | % | 0.21 | 0 | 0 | 0.57 | 0.84 | 0.01 | -0.09 | 2/20/2026 3:59:46 PM EST | |||
| 95.00 | 13.80 | 16.00 | 14.90 | 4.86 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.59 | 0.78 | 0.02 | -0.10 | 1/26/2026 | 2/20/2026 3:59:46 PM EST |
| 100.00 | 10.90 | 12.20 | 11.55 | 10.00 | -3.42 | -25.49% | 0.12 | 5 | 27 | 0.62 | 0.70 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 105.00 | 7.70 | 8.70 | 8.20 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.58 | 0.59 | 0.02 | -0.12 | 2/3/2026 | 2/20/2026 3:59:46 PM EST |
| 110.00 | 5.10 | 6.10 | 5.60 | 5.40 | -1.40 | -20.59% | 0.05 | 2 | 105 | 0.56 | 0.47 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 115.00 | 3.30 | 4.20 | 3.75 | 3.60 | +0.58 | +19.21% | 0.03 | 15 | 147 | 0.56 | 0.36 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 120.00 | 2.20 | 2.85 | 2.53 | 2.40 | +0.26 | +12.15% | 0.02 | 1 | 25 | 0.56 | 0.27 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 125.00 | 1.40 | 2.00 | 1.70 | 1.30 | -2.10 | -61.77% | 0.01 | 2 | 12 | 0.57 | 0.19 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 130.00 | 0.90 | 1.15 | 1.03 | 1.10 | -1.02 | -48.12% | 0.01 | 23 | 4 | 0.56 | 0.13 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 135.00 | 0.50 | 0.90 | 0.70 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.09 | 0.01 | -0.05 | 2/17/2026 | 2/20/2026 3:59:46 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.74 | 0.06 | 0.01 | -0.03 | 2/20/2026 3:59:46 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.04 | 0.00 | -0.02 | 2/9/2026 | 2/20/2026 3:59:46 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.02 | 0.00 | -0.02 | 2/9/2026 | 2/20/2026 3:59:46 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 2/20/2026 3:59:46 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.01 | 2/20/2026 3:59:46 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | -0.01 | 0.00 | -0.02 | 2/3/2026 | 2/20/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | -0.02 | 0.00 | -0.03 | 1/27/2026 | 2/20/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.04 | 2/20/2026 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.60 | 0.80 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | -0.04 | 0.00 | -0.04 | 2/4/2026 | 2/20/2026 3:59:46 PM EST |
| 80.00 | 0.40 | 1.95 | 1.18 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | -0.08 | 0.01 | -0.06 | 1/30/2026 | 2/20/2026 3:59:46 PM EST |
| 85.00 | 0.80 | 2.20 | 1.50 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.78 | -0.11 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 3:59:46 PM EST |
| 90.00 | 1.40 | 2.15 | 1.78 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.69 | -0.16 | 0.01 | -0.09 | 2/19/2026 | 2/20/2026 3:59:46 PM EST |
| 95.00 | 2.15 | 3.10 | 2.63 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.65 | -0.22 | 0.02 | -0.10 | 2/18/2026 | 2/20/2026 3:59:46 PM EST |
| 100.00 | 3.40 | 4.00 | 3.70 | 3.60 | -1.96 | -35.26% | 0.04 | 57 | 60 | 0.60 | -0.30 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 105.00 | 5.10 | 6.40 | 5.75 | 5.83 | -1.26 | -17.78% | 0.05 | 1 | 12 | 0.59 | -0.41 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 110.00 | 7.80 | 8.90 | 8.35 | 10.17 | +1.80 | +21.51% | 0.08 | 6 | 86 | 0.59 | -0.53 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 115.00 | 10.80 | 12.00 | 11.40 | 14.26 | 0.00 | 0.00% | 0.10 | 0 | 109 | 0.58 | -0.64 | 0.02 | -0.11 | 2/19/2026 | 2/20/2026 3:59:46 PM EST |
| 120.00 | 14.40 | 15.70 | 15.05 | % | 0.13 | 0 | 0 | 0.57 | -0.73 | 0.02 | -0.10 | 2/20/2026 3:59:46 PM EST | |||
| 125.00 | 18.40 | 20.80 | 19.60 | % | 0.16 | 0 | 0 | 0.61 | -0.81 | 0.02 | -0.08 | 2/20/2026 3:59:46 PM EST | |||
| 130.00 | 22.70 | 24.80 | 23.75 | % | 0.18 | 0 | 0 | 0.71 | -0.87 | 0.01 | -0.06 | 2/20/2026 3:59:46 PM EST | |||
| 135.00 | 27.30 | 29.80 | 28.55 | % | 0.21 | 0 | 0 | 0.79 | -0.91 | 0.01 | -0.05 | 2/20/2026 3:59:46 PM EST | |||
| 140.00 | 31.90 | 34.70 | 33.30 | % | 0.24 | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.03 | 2/20/2026 3:59:46 PM EST | |||
| 145.00 | 36.50 | 39.60 | 38.05 | % | 0.26 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.02 | 2/20/2026 3:59:46 PM EST | |||
| 150.00 | 41.50 | 44.50 | 43.00 | % | 0.29 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.02 | 2/20/2026 3:59:46 PM EST | |||
| 155.00 | 46.10 | 49.50 | 47.80 | % | 0.31 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:46 PM EST | |||
| 160.00 | 50.60 | 54.50 | 52.55 | % | 0.33 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:46 PM EST | |||
| 165.00 | 56.00 | 59.50 | 57.75 | % | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 170.00 | 60.80 | 64.50 | 62.65 | % | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 175.00 | 66.00 | 69.50 | 67.75 | % | 0.39 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST |