Options Chain for ALLEGIANT TRAVEL CO COM (ALGT) - $85.58 as of 4/10/2026 8:23:53 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 | 56.50 | 59.20 | 57.85 | % | 2.31 | 0 | 1 | 9.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 30.00 | 51.50 | 54.00 | 52.75 | % | 1.76 | 0 | 1 | 7.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 35.00 | 46.10 | 49.00 | 47.55 | % | 1.36 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 40.00 | 41.50 | 44.00 | 42.75 | 41.54 | 0.00 | 0.00% | 1.07 | 0 | 9 | 5.31 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:50 AM EST |
| 45.00 | 36.30 | 39.00 | 37.65 | % | 0.84 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 50.00 | 31.50 | 34.00 | 32.75 | 31.48 | 0.00 | 0.00% | 0.66 | 0 | 95 | 3.90 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:50 AM EST |
| 55.00 | 26.50 | 29.10 | 27.80 | % | 0.51 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 60.00 | 21.60 | 24.20 | 22.90 | % | 0.38 | 0 | 19 | 2.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 65.00 | 16.60 | 19.30 | 17.95 | % | 0.28 | 0 | 12 | 2.37 | 0.99 | 0.00 | -0.02 | 4/13/2026 10:58:50 AM EST | |||
| 70.00 | 11.90 | 14.50 | 13.20 | % | 0.19 | 0 | 34 | 1.94 | 0.96 | 0.01 | -0.16 | 4/13/2026 10:58:50 AM EST | |||
| 75.00 | 7.10 | 10.00 | 8.55 | 18.00 | 0.00 | 0.00% | 0.11 | 0 | 65 | 1.59 | 0.86 | 0.03 | -0.28 | 4/8/2026 | 4/13/2026 10:58:50 AM EST |
| 80.00 | 3.80 | 4.80 | 4.30 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.83 | 0.66 | 0.05 | -0.37 | 4/10/2026 | 4/13/2026 10:58:50 AM EST |
| 85.00 | 1.45 | 1.95 | 1.70 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.74 | 0.39 | 0.06 | -0.35 | 4/10/2026 | 4/13/2026 10:58:50 AM EST |
| 90.00 | 0.45 | 1.00 | 0.73 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.84 | 0.17 | 0.04 | -0.22 | 4/10/2026 | 4/13/2026 10:58:50 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.31 | -0.84 | -73.05% | 0.00 | 3 | 153 | 1.17 | 0.06 | 0.02 | -0.10 | 4/13/2026 | 4/13/2026 10:58:50 AM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 72 | 1.58 | 0.01 | 0.01 | -0.03 | 4/13/2026 10:58:50 AM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.92 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/13/2026 10:58:50 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:50 AM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:50 AM EST |
| 120.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 9 | 2.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 125.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 130.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 135.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 3 | 3.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 140.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 230 | 2.11 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:50 AM EST |
| 150.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 155.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 160.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 165.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 170.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 175.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 30.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 35.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 40.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 36 | 5.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 45.00 | 0.00 | 1.65 | 0.83 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.69 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:50 AM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:50 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 306 | 2.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 169 | 2.27 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:50 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.82 | -0.01 | 0.00 | -0.02 | 3/30/2026 | 4/13/2026 10:58:50 AM EST |
| 70.00 | 0.10 | 1.50 | 0.80 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.31 | -0.04 | 0.01 | -0.16 | 4/2/2026 | 4/13/2026 10:58:50 AM EST |
| 75.00 | 0.50 | 1.25 | 0.88 | 0.88 | +0.23 | +35.39% | 0.01 | 7 | 74 | 1.00 | -0.14 | 0.03 | -0.28 | 4/13/2026 | 4/13/2026 10:58:50 AM EST |
| 80.00 | 1.65 | 2.15 | 1.90 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.82 | -0.34 | 0.05 | -0.37 | 4/10/2026 | 4/13/2026 10:58:50 AM EST |
| 85.00 | 4.10 | 5.00 | 4.55 | 4.05 | +2.05 | +102.50% | 0.05 | 7 | 13 | 0.80 | -0.61 | 0.06 | -0.35 | 4/13/2026 | 4/13/2026 10:58:50 AM EST |
| 90.00 | 6.80 | 9.20 | 8.00 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 18 | 1.25 | -0.83 | 0.04 | -0.22 | 4/8/2026 | 4/13/2026 10:58:50 AM EST |
| 95.00 | 11.30 | 13.90 | 12.60 | % | 0.13 | 0 | 4 | 1.50 | -0.94 | 0.02 | -0.10 | 4/13/2026 10:58:50 AM EST | |||
| 100.00 | 16.10 | 18.60 | 17.35 | % | 0.17 | 0 | 2 | 1.68 | -0.99 | 0.01 | -0.03 | 4/13/2026 10:58:50 AM EST | |||
| 105.00 | 21.00 | 24.10 | 22.55 | % | 0.21 | 0 | 0 | 2.10 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:58:50 AM EST | |||
| 110.00 | 25.80 | 29.60 | 27.70 | % | 0.25 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 115.00 | 30.80 | 34.70 | 32.75 | % | 0.28 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 120.00 | 35.80 | 39.90 | 37.85 | % | 0.32 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 125.00 | 40.80 | 44.90 | 42.85 | % | 0.34 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 130.00 | 45.80 | 49.90 | 47.85 | % | 0.37 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 135.00 | 50.80 | 54.90 | 52.85 | % | 0.39 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 140.00 | 55.80 | 58.90 | 57.35 | % | 0.41 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 145.00 | 60.80 | 63.80 | 62.30 | % | 0.43 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 150.00 | 65.80 | 68.80 | 67.30 | % | 0.45 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 155.00 | 71.10 | 73.90 | 72.50 | % | 0.47 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 160.00 | 76.10 | 78.80 | 77.45 | % | 0.48 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 165.00 | 80.80 | 83.80 | 82.30 | % | 0.50 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 170.00 | 86.10 | 88.70 | 87.40 | % | 0.51 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 175.00 | 91.10 | 93.80 | 92.45 | % | 0.53 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST |