Options Chain for ALLEGIANT TRAVEL CO COM (ALGT) - $85.41 as of 12/23/2025 2:33:52 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 | 57.10 | 60.90 | 59.00 | 35.20 | 0.00 | 0.00% | 2.36 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 12:58:58 PM EST |
| 30.00 | 52.20 | 55.90 | 54.05 | 31.90 | 0.00 | 0.00% | 1.80 | 0 | 6 | 3.26 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/23/2025 12:58:58 PM EST |
| 35.00 | 47.20 | 50.90 | 49.05 | % | 1.40 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 40.00 | 42.40 | 46.00 | 44.20 | 29.00 | 0.00 | 0.00% | 1.10 | 0 | 64 | 2.30 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 12:58:58 PM EST |
| 45.00 | 37.70 | 40.90 | 39.30 | 42.20 | 0.00 | 0.00% | 0.87 | 0 | 12 | 1.99 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:58 PM EST |
| 50.00 | 32.70 | 35.80 | 34.25 | 24.88 | 0.00 | 0.00% | 0.69 | 0 | 91 | 1.68 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:58 PM EST |
| 55.00 | 27.70 | 30.70 | 29.20 | 13.00 | 0.00 | 0.00% | 0.53 | 0 | 22 | 1.40 | 1.00 | 0.00 | -0.01 | 11/5/2025 | 12/23/2025 12:58:58 PM EST |
| 60.00 | 22.80 | 25.60 | 24.20 | 30.00 | 0.00 | 0.00% | 0.40 | 0 | 21 | 1.14 | 0.99 | 0.00 | -0.02 | 12/12/2025 | 12/23/2025 12:58:58 PM EST |
| 65.00 | 18.00 | 21.00 | 19.50 | 17.30 | 0.00 | 0.00% | 0.30 | 0 | 752 | 1.02 | 0.96 | 0.01 | -0.04 | 12/4/2025 | 12/23/2025 12:58:58 PM EST |
| 70.00 | 13.30 | 16.30 | 14.80 | 19.00 | 0.00 | 0.00% | 0.21 | 0 | 70 | 0.87 | 0.91 | 0.01 | -0.05 | 12/12/2025 | 12/23/2025 12:58:58 PM EST |
| 75.00 | 9.30 | 11.40 | 10.35 | 13.40 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.67 | 0.82 | 0.02 | -0.07 | 12/18/2025 | 12/23/2025 12:58:58 PM EST |
| 80.00 | 6.30 | 7.50 | 6.90 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 87 | 0.51 | 0.68 | 0.03 | -0.09 | 12/19/2025 | 12/23/2025 12:58:58 PM EST |
| 85.00 | 3.50 | 3.90 | 3.70 | 6.31 | 0.00 | 0.00% | 0.04 | 0 | 161 | 0.49 | 0.50 | 0.04 | -0.09 | 12/18/2025 | 12/23/2025 12:58:58 PM EST |
| 90.00 | 1.90 | 2.90 | 2.40 | 2.05 | -1.35 | -39.71% | 0.03 | 10 | 113 | 0.52 | 0.33 | 0.03 | -0.09 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 95.00 | 1.00 | 1.65 | 1.33 | 1.02 | -0.52 | -33.77% | 0.01 | 48 | 36 | 0.52 | 0.21 | 0.03 | -0.07 | 12/23/2025 | 12/23/2025 12:58:58 PM EST |
| 100.00 | 0.55 | 0.75 | 0.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.51 | 0.12 | 0.02 | -0.05 | 12/19/2025 | 12/23/2025 12:58:58 PM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.53 | 0.07 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 110.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.03 | 0.01 | -0.02 | 12/19/2025 | 12/23/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:58 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.54 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/23/2025 12:58:58 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 86 | 2.21 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 12:58:58 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.73 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 12:58:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 12:58:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.19 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 12/23/2025 12:58:58 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.83 | -0.01 | 0.00 | -0.02 | 12/15/2025 | 12/23/2025 12:58:58 PM EST |
| 65.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.62 | -0.04 | 0.01 | -0.04 | 12/17/2025 | 12/23/2025 12:58:58 PM EST |
| 70.00 | 0.55 | 0.90 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.60 | -0.09 | 0.01 | -0.05 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 75.00 | 1.25 | 1.45 | 1.35 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.52 | -0.18 | 0.02 | -0.07 | 12/12/2025 | 12/23/2025 12:58:58 PM EST |
| 80.00 | 2.45 | 2.95 | 2.70 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.52 | -0.32 | 0.03 | -0.09 | 12/22/2025 | 12/23/2025 12:58:58 PM EST |
| 85.00 | 4.60 | 5.00 | 4.80 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.48 | -0.50 | 0.04 | -0.09 | 12/18/2025 | 12/23/2025 12:58:58 PM EST |
| 90.00 | 7.80 | 8.70 | 8.25 | 12.31 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.54 | -0.67 | 0.03 | -0.09 | 12/3/2025 | 12/23/2025 12:58:58 PM EST |
| 95.00 | 10.20 | 13.00 | 11.60 | 15.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.69 | -0.79 | 0.03 | -0.07 | 12/5/2025 | 12/23/2025 12:58:58 PM EST |
| 100.00 | 15.10 | 17.70 | 16.40 | % | 0.16 | 0 | 0 | 0.79 | -0.88 | 0.02 | -0.05 | 12/23/2025 12:58:58 PM EST | |||
| 105.00 | 19.80 | 22.60 | 21.20 | % | 0.20 | 0 | 0 | 0.90 | -0.93 | 0.01 | -0.03 | 12/23/2025 12:58:58 PM EST | |||
| 110.00 | 24.30 | 27.80 | 26.05 | % | 0.24 | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.02 | 12/23/2025 12:58:58 PM EST |