Options Chain for ALLEGIANT TRAVEL CO COM (ALGT) - $62.66 as of 8/29/2025 8:12:30 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 | 30.80 | 34.10 | 32.45 | % | 1.08 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 27.20 | 29.00 | 28.10 | % | 0.80 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 40.00 | 22.00 | 23.90 | 22.95 | % | 0.57 | 0 | 0 | 1.56 | 0.98 | 0.00 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 45.00 | 16.70 | 19.10 | 17.90 | 4.20 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.31 | 0.96 | 0.01 | -0.03 | 8/5/2025 | 8/29/2025 3:59:54 PM EST |
| 50.00 | 12.70 | 14.40 | 13.55 | 10.40 | 0.00 | 0.00% | 0.27 | 0 | 29 | 1.08 | 0.89 | 0.01 | -0.06 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 55.00 | 8.40 | 8.70 | 8.55 | 6.96 | 0.00 | 0.00% | 0.16 | 0 | 259 | 0.57 | 0.82 | 0.03 | -0.07 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 60.00 | 4.70 | 5.10 | 4.90 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 106 | 0.56 | 0.67 | 0.05 | -0.07 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 65.00 | 2.20 | 2.35 | 2.28 | 2.35 | +0.10 | +4.45% | 0.04 | 20 | 164 | 0.53 | 0.41 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 70.00 | 0.75 | 1.00 | 0.88 | 0.91 | +0.11 | +13.75% | 0.01 | 1 | 27 | 0.52 | 0.22 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 75.00 | 0.25 | 0.40 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.53 | 0.10 | 0.02 | -0.04 | 8/21/2025 | 8/29/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.03 | 0.01 | -0.02 | 8/29/2025 3:59:54 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 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 40.00 | 0.05 | 0.30 | 0.18 | 0.09 | -0.26 | -74.29% | 0.00 | 40 | 7 | 1.01 | -0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.96 | -0.04 | 0.01 | -0.03 | 8/21/2025 | 8/29/2025 3:59:54 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.02 | -5.89% | 0.01 | 60 | 140 | 0.66 | -0.11 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 55.00 | 0.70 | 0.90 | 0.80 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.60 | -0.18 | 0.03 | -0.07 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 60.00 | 1.95 | 2.15 | 2.05 | 2.20 | +0.07 | +3.29% | 0.03 | 33 | 50 | 0.56 | -0.33 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 65.00 | 4.30 | 4.60 | 4.45 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.53 | -0.59 | 0.05 | -0.07 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 70.00 | 7.80 | 8.60 | 8.20 | % | 0.12 | 0 | 0 | 0.56 | -0.78 | 0.04 | -0.06 | 8/29/2025 3:59:54 PM EST | |||
| 75.00 | 12.00 | 14.50 | 13.25 | % | 0.18 | 0 | 0 | 1.04 | -0.90 | 0.02 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 80.00 | 15.30 | 19.30 | 17.30 | % | 0.22 | 0 | 0 | 1.19 | -0.97 | 0.01 | -0.02 | 8/29/2025 3:59:54 PM EST |