Options Chain for ALLEGIANT TRAVEL CO COM (ALGT) - $57.04 as of 4/26/2024 8:52:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.60 | 23.60 | 21.65 | % | 3 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST | |
| 40.00 | 15.90 | 18.90 | 17.45 | % | 3 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST | |
| 45.00 | 11.80 | 12.90 | % | 0 | 0 | 0.98 | 0.93 | 0.02 | -0.03 | 4/26/2024 3:59:50 PM EST | |||
| 50.00 | 7.80 | 8.70 | 8.67 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.80 | 0.03 | -0.05 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 55.00 | 4.40 | 4.70 | 5.22 | +0.13 | +2.56% | 1 | 7 | 0.67 | 0.61 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 60.00 | 2.00 | 2.30 | 2.26 | -0.25 | -9.96% | 2 | 329 | 0.63 | 0.39 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 65.00 | 0.80 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 438 | 0.61 | 0.20 | 0.03 | -0.06 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 70.00 | 0.30 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 276 | 0.62 | 0.09 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 75.00 | 0.05 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 124 | 0.63 | 0.04 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 52 | 1.08 | 0.01 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 45.00 | 0.30 | 0.40 | 0.35 | +0.09 | +34.62% | 13 | 11 | 0.72 | -0.07 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 50.00 | 1.00 | 1.15 | 1.02 | -0.03 | -2.86% | 13 | 32 | 0.68 | -0.20 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 55.00 | 2.55 | 2.75 | 2.55 | -0.55 | -17.75% | 11 | 643 | 0.65 | -0.39 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 60.00 | 5.20 | 5.50 | 5.25 | +0.33 | +6.71% | 2 | 1,157 | 0.64 | -0.61 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 65.00 | 7.20 | 11.10 | 9.05 | +0.55 | +6.48% | 1 | 172 | 1.09 | -0.80 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 70.00 | 11.20 | 16.00 | 10.96 | 0.00 | 0.00% | 0 | 581 | 1.22 | -0.91 | 0.02 | -0.03 | 4/16/2024 | 4/26/2024 3:59:50 PM EST |
| 75.00 | 16.00 | 20.80 | 13.60 | 0.00 | 0.00% | 0 | 171 | 1.36 | -0.96 | 0.01 | -0.02 | 4/11/2024 | 4/26/2024 3:59:50 PM EST |
| 80.00 | 21.00 | 25.70 | 9.30 | 0.00 | 0.00% | 0 | 94 | 1.53 | -0.99 | 0.00 | -0.01 | 3/26/2024 | 4/26/2024 3:59:50 PM EST |
| 85.00 | 26.00 | 30.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 90.00 | 31.00 | 35.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 95.00 | 36.00 | 40.30 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 100.00 | 41.00 | 45.80 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 105.00 | 46.00 | 50.40 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |