Options Chain for ALLEGIANT TRAVEL CO COM (ALGT) - $70.61 as of 11/20/2024 7:42:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 51.20 | 54.60 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 22.50 | 48.20 | 51.90 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 45.70 | 49.50 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 30.00 | 40.70 | 44.50 | 21.30 | 0.00 | 0.00% | 0 | 13 | 2.61 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 35.70 | 39.50 | 7.40 | 0.00 | 0.00% | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 31.50 | 34.50 | 23.00 | 0.00 | 0.00% | 0 | 11 | 1.88 | 1.00 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 25.50 | 30.10 | 24.00 | 0.00 | 0.00% | 0 | 45 | 1.60 | 0.99 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 22.30 | 24.70 | 26.50 | 0.00 | 0.00% | 0 | 120 | 1.35 | 0.97 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 16.50 | 19.80 | 16.20 | -1.30 | -7.43% | 5 | 196 | 1.12 | 0.93 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 13.50 | 15.20 | 11.87 | -0.63 | -5.04% | 1 | 170 | 0.75 | 0.87 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 9.30 | 11.10 | 14.09 | 0.00 | 0.00% | 0 | 43 | 0.67 | 0.77 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 5.90 | 6.50 | 5.60 | 0.00 | 0.00% | 0 | 78 | 0.56 | 0.63 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 3.40 | 4.00 | 5.90 | 0.00 | 0.00% | 0 | 731 | 0.55 | 0.46 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 1.80 | 2.35 | 2.15 | +0.50 | +30.31% | 16 | 317 | 0.55 | 0.31 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.90 | 1.30 | 1.85 | 0.00 | 0.00% | 0 | 95 | 0.55 | 0.19 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 0.50 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 139 | 0.57 | 0.12 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 0.05 | 2.05 | 0.65 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.06 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0 | 425 | 1.07 | 0.03 | 0.01 | -0.01 | 9/23/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 105 | 0.73 | 0.02 | 0.00 | -0.01 | 9/13/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 0.40 | 0.10 | -0.21 | -67.75% | 2 | 74 | 0.85 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 1.00 | % | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.90 | 0.66 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 27 | 1.19 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.68 | 0.00 | 0.00% | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.22 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.30 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 1.10 | 0.05 | -0.25 | -83.34% | 20 | 236 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 0.05 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 119 | 1.31 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 313 | 1.45 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 0.05 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 406 | 0.76 | -0.03 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 0.35 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 119 | 0.71 | -0.07 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 0.85 | 1.15 | 1.30 | +0.13 | +11.12% | 1 | 85 | 0.67 | -0.13 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 1.55 | 2.10 | 2.22 | 0.00 | 0.00% | 0 | 234 | 0.62 | -0.23 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 3.10 | 3.80 | 4.50 | 0.00 | 0.00% | 0 | 41 | 0.59 | -0.37 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 5.50 | 6.30 | 6.75 | -0.04 | -0.59% | 4 | 10 | 0.57 | -0.54 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 7.80 | 9.90 | 6.20 | 0.00 | 0.00% | 0 | 38 | 0.51 | -0.69 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 12.80 | 14.90 | 13.42 | -1.27 | -8.65% | 2 | 2 | 0.65 | -0.81 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 16.30 | 19.80 | 18.47 | 0.00 | 0.00% | 0 | 8 | 0.93 | -0.88 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 21.00 | 24.60 | 40.10 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.94 | 0.01 | -0.02 | 5/16/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 25.70 | 29.50 | 44.76 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.01 | 5/3/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 30.80 | 34.30 | 33.87 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.01 | 3/4/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 36.20 | 39.50 | 36.93 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 2/8/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 41.20 | 44.50 | 42.70 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 45.50 | 49.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 50.70 | 54.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |