Options Chain for ALLEGIANT TRAVEL CO COM (ALGT) - $60.29 as of 7/4/2025 12:30:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 35.90 | 39.70 | 37.80 | % | 1.68 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 25.00 | 33.40 | 37.40 | 35.40 | % | 1.42 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 30.00 | 28.20 | 32.30 | 30.25 | % | 1.01 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 35.00 | 23.40 | 27.20 | 25.30 | 9.46 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/3/2025 12:58:53 PM EST |
| 40.00 | 18.90 | 22.20 | 20.55 | 9.76 | 0.00 | 0.00% | 0.51 | 0 | 49 | 2.13 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/3/2025 12:58:53 PM EST |
| 45.00 | 13.70 | 17.20 | 15.45 | 13.40 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.68 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 12:58:53 PM EST |
| 50.00 | 9.50 | 12.10 | 10.80 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 42 | 1.24 | 0.94 | 0.02 | -0.03 | 6/23/2025 | 7/3/2025 12:58:53 PM EST |
| 55.00 | 5.50 | 6.50 | 6.00 | 6.95 | +1.70 | +32.39% | 0.11 | 1 | 1,063 | 0.71 | 0.80 | 0.04 | -0.06 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 60.00 | 2.50 | 3.10 | 2.80 | 2.68 | +0.53 | +24.66% | 0.05 | 4 | 1,912 | 0.54 | 0.54 | 0.06 | -0.09 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 65.00 | 0.75 | 1.20 | 0.98 | 1.15 | +0.50 | +76.93% | 0.02 | 1 | 72 | 0.54 | 0.25 | 0.05 | -0.07 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 70.00 | 0.15 | 0.45 | 0.30 | 0.37 | +0.12 | +48.00% | 0.00 | 4 | 1,290 | 0.54 | 0.08 | 0.02 | -0.03 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.70 | 0.02 | 0.01 | -0.01 | 6/25/2025 | 7/3/2025 12:58:53 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.31 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/3/2025 12:58:53 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 327 | 1.39 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/3/2025 12:58:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 755 | 1.40 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:53 PM EST |
| 95.00 | 0.00 | 1.70 | 0.85 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/3/2025 12:58:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.66 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/3/2025 12:58:53 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,918 | 1.63 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/3/2025 12:58:53 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/3/2025 12:58:53 PM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.39 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/3/2025 12:58:53 PM EST |
| 120.00 | 0.00 | 1.70 | 0.85 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 7/3/2025 12:58:53 PM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 135.00 | 0.00 | 1.70 | 0.85 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 7/3/2025 12:58:53 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/3/2025 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.59 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/3/2025 12:58:53 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.42 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:53 PM EST |
| 45.00 | 0.10 | 1.75 | 0.93 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.20 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:53 PM EST |
| 50.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.73 | -0.06 | 0.02 | -0.03 | 7/1/2025 | 7/3/2025 12:58:53 PM EST |
| 55.00 | 0.70 | 1.05 | 0.88 | 0.70 | -0.60 | -46.16% | 0.02 | 1 | 68 | 0.59 | -0.20 | 0.04 | -0.06 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 60.00 | 2.15 | 2.85 | 2.50 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.55 | -0.46 | 0.06 | -0.09 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 65.00 | 5.30 | 6.10 | 5.70 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.53 | -0.75 | 0.05 | -0.07 | 5/12/2025 | 7/3/2025 12:58:53 PM EST |
| 70.00 | 8.80 | 11.90 | 10.35 | 25.70 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.10 | -0.92 | 0.02 | -0.03 | 4/7/2025 | 7/3/2025 12:58:53 PM EST |
| 75.00 | 13.00 | 16.50 | 14.75 | 16.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.24 | -0.98 | 0.01 | -0.01 | 3/7/2025 | 7/3/2025 12:58:53 PM EST |
| 80.00 | 17.90 | 21.60 | 19.75 | 22.15 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.47 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:58:53 PM EST |
| 85.00 | 23.50 | 26.70 | 25.10 | 11.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 7/3/2025 12:58:53 PM EST |
| 90.00 | 28.10 | 32.00 | 30.05 | 13.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/3/2025 12:58:53 PM EST |
| 95.00 | 32.90 | 36.90 | 34.90 | 17.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 7/3/2025 12:58:53 PM EST |
| 100.00 | 37.90 | 41.00 | 39.45 | 19.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 7/3/2025 12:58:53 PM EST |
| 105.00 | 42.90 | 46.60 | 44.75 | % | 0.43 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 110.00 | 47.90 | 51.00 | 49.45 | 16.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 7/3/2025 12:58:53 PM EST |
| 115.00 | 52.90 | 56.50 | 54.70 | 19.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 7/3/2025 12:58:53 PM EST |
| 120.00 | 57.90 | 61.90 | 59.90 | % | 0.50 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 125.00 | 62.80 | 67.00 | 64.90 | % | 0.52 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 130.00 | 67.90 | 71.80 | 69.85 | % | 0.54 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 135.00 | 72.90 | 76.60 | 74.75 | % | 0.55 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 140.00 | 77.90 | 81.00 | 79.45 | % | 0.57 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 145.00 | 82.90 | 86.90 | 84.90 | % | 0.59 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 150.00 | 87.90 | 92.00 | 89.95 | % | 0.60 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 155.00 | 92.70 | 96.80 | 94.75 | % | 0.61 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 160.00 | 98.00 | 102.00 | 100.00 | % | 0.62 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST |