Options Chain for ALLEGIANT TRAVEL CO COM (ALGT) - $54.60 as of 5/9/2025 11:02:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.80 | 31.10 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 30.00 | 23.00 | 25.90 | 13.00 | 0.00 | 0.00% | 0 | 2 | 4.30 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/9/2025 9:59:00 AM EST |
| 35.00 | 18.10 | 21.00 | 18.60 | 0.00 | 0.00% | 0 | 2 | 3.50 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 9:59:00 AM EST |
| 40.00 | 13.60 | 14.80 | 10.90 | 0.00 | 0.00% | 0 | 304 | 2.15 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 9:59:00 AM EST |
| 45.00 | 8.90 | 9.80 | 9.20 | 0.00 | 0.00% | 0 | 64 | 1.61 | 0.98 | 0.01 | -0.02 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 50.00 | 4.50 | 5.00 | 5.35 | -0.82 | -13.29% | 1 | 39 | 1.07 | 0.84 | 0.05 | -0.09 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 55.00 | 1.40 | 1.65 | 2.60 | 0.00 | 0.00% | 0 | 92 | 0.70 | 0.52 | 0.08 | -0.14 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 60.00 | 0.20 | 0.45 | 0.65 | 0.00 | 0.00% | 1 | 18 | 0.78 | 0.17 | 0.05 | -0.08 | 5/9/2025 | 5/9/2025 9:59:00 AM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 34 | 1.15 | 0.03 | 0.01 | -0.02 | 4/23/2025 | 5/9/2025 9:59:00 AM EST |
| 70.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 69 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 9:59:00 AM EST |
| 75.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 50 | 1.74 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/9/2025 9:59:00 AM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/9/2025 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 13 | 3.20 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/9/2025 9:59:00 AM EST |
| 35.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 22 | 2.52 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/9/2025 9:59:00 AM EST |
| 40.00 | 0.05 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 45.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.31 | -0.02 | 0.01 | -0.02 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 50.00 | 0.40 | 0.70 | 0.84 | 0.00 | 0.00% | 0 | 100 | 0.90 | -0.16 | 0.05 | -0.09 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 55.00 | 2.20 | 2.45 | 2.07 | 0.00 | 0.00% | 0 | 37 | 0.66 | -0.48 | 0.08 | -0.14 | 5/8/2025 | 5/9/2025 9:59:00 AM EST |
| 60.00 | 5.90 | 6.40 | % | 0 | 0 | 1.47 | -0.83 | 0.05 | -0.08 | 5/9/2025 9:59:00 AM EST | |||
| 65.00 | 9.30 | 11.70 | 10.15 | 0.00 | 0.00% | 0 | 2 | 1.58 | -0.97 | 0.01 | -0.02 | 3/24/2025 | 5/9/2025 9:59:00 AM EST |
| 70.00 | 14.00 | 17.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 75.00 | 19.60 | 22.10 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST | |||
| 80.00 | 24.60 | 27.30 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:00 AM EST |