Tour v531
ALGT
ALLEGIANT TRAVEL CO
$70.05 +1.48%
(10/20 18:01) ◀
|
Wednesday, October 21, 2026 (6:05pm)
January 2026
|
▶ (10/22 18:05)
◀ 10/21 18:05 ▶

Option Volume

Detail
ℹ
Current (10/21) 1,719
Calls: 1,555 (90%)
Puts: 164 (10%)
Prior (10/20) 131
Calls: 25 (19%)
Puts: 106 (81%)
Current vs Prior +1212.21%
Calls: +6120.00% (Calls)
Puts: +54.72% (Puts)
Prior 7-Day Total 1,045
Calls: 273 (26%)
Puts: 772 (74%)
Prior 7-Day Average 149
Calls: 39 (26%)
Puts: 110 (74%)
Current vs Prior 7-Day Avg +1051.48%
Calls: +3887.18%
Puts: +48.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/21) $824.7K
Calls: $820.7K (100%)
Puts: $4.0K (0%)
Prior (10/20) $65.6K
Calls: $7.8K (12%)
Puts: $57.8K (88%)
Current vs Prior +1157.86%
Calls: +10423.36%
Puts: -93.14%
Prior 7-Day Total $778.1K
Calls: $272.8K (35%)
Puts: $505.3K (65%)
Prior 7-Day Average $111.2K
Calls: $39.0K (35%)
Puts: $72.2K (65%)
Current vs Prior 7-Day Avg +641.95%
Calls: +2005.93%
Puts: -94.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 0.11
Prior (10/20) 4.24
Current vs Prior -97.51%
Prior 7-Day Average 2.54
Current vs Prior 7-Day Avg -95.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/21) 4,750
Calls: 2,871 (60%)
Puts: 1,879 (40%)
Prior (10/20) 4,627
Calls: 2,853 (62%)
Puts: 1,774 (38%)
Current vs Prior +2.66%
Prior 7-Day Total 33,345
Calls: 22,715 (68%)
Puts: 10,630 (32%)
Prior 7-Day Average 4,763
Calls: 3,245 (68%)
Puts: 1,518 (32%)
Current vs Prior 7-Day Avg -0.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 15.85% | 19.84%
Prior 15.79% | 20.43%
Current vs Prior +0.35% | -2.85%
Prior 7-Day Avg 9.97% | 18.54%
Current vs 7-Day Avg +58.98% | +7.03%
Prior 7-Day Eod 15.79% | 20.43%
Current vs 7-Day Eod +0.35% | -2.85%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.17% | 18.14%
Calls: 25.58% | 21.28%
Puts: 20.77% | 15.00%
Prior 23.17% | 18.14%
Calls: 25.58% | 21.28%
Puts: 20.77% | 15.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.17% | 18.14%
Calls: 25.58% | 21.28%
Puts: 20.77% | 15.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($820.7K) vs puts ($4.0K). Massive premium surge with dollar volume up 1158% vs prior. Dollar volume significantly above 7-day average (642% higher). Unusually high activity with volume up 1212% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.67, highest 0.81)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 2010.5012.80$11.6519.7%--0.8112
$65.00Nov 207.109.60$8.3529.9%60.6944
$70.00Nov 204.806.60$5.7031.6%10.5493
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 2010.4013.20$11.8023.7%--0.7150
$75.00Nov 207.009.50$8.2530.3%--0.59127

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 174, top 162)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 207.109.60$8.3529.9%60.6944
$90.00Nov 200.201.30$0.75146.7%20.128
$70.00Nov 204.806.60$5.7031.6%10.5493
$85.00Nov 200.751.80$1.2782.7%10.1923
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.100.35$0.22113.6%1620.04140
$55.00Nov 200.601.10$0.8558.8%10.1157
$65.00Nov 202.453.80$3.1343.1%10.3216

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 0.52, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$65.00Nov 20$3.30$1.70$3.3081%0.52$63.30
$65.00$70.00Nov 20$2.65$2.35$2.6568%0.89$67.65
$70.00$75.00Nov 20$2.10$2.90$2.1054%1.38$72.10
$75.00$80.00Nov 20$1.40$3.60$1.4040%2.57$76.40
$85.00$90.00Nov 20$0.52$4.48$0.5219%8.62$85.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$55.00Nov 20$0.73$4.27$0.7319%5.85$59.27
$75.00$70.00Nov 20$2.85$2.15$2.8560%0.75$72.15
$70.00$65.00Nov 20$2.27$2.73$2.2746%1.20$67.73
$55.00$50.00Nov 20$0.63$4.37$0.6311%6.94$54.37
$65.00$60.00Nov 20$1.55$3.45$1.5532%2.23$63.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.45, avg 0.33)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$85.00Nov 20$0.93$0.93$4.0772%0.23$80.93
$85.00$90.00Nov 20$0.52$0.52$4.4881%0.12$85.52
$75.00$80.00Nov 20$1.40$1.40$3.6060%0.39$76.40
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Nov 20$1.55$1.55$3.4568%0.45$63.45
$55.00$50.00Nov 20$0.63$0.63$4.3789%0.14$54.37
$70.00$65.00Nov 20$2.27$2.27$2.7354%0.83$67.73
$60.00$55.00Nov 20$0.73$0.73$4.2781%0.17$59.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 15.85% of stock, avg 16.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Nov 20$5.70$5.40$11.10$58.90$81.1015.85%
$65.00Nov 20$8.35$3.13$11.48$53.52$76.4816.39%
$75.00Nov 20$3.60$8.25$11.85$63.15$86.8516.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 2.28% of stock, avg 6.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$55.00Nov 20$0.75$0.85$1.60$53.40$91.60
$85.00$55.00Nov 20$1.27$0.85$2.12$52.88$87.12
$90.00$60.00Nov 20$0.75$1.58$2.33$57.67$92.33
$85.00$60.00Nov 20$1.27$1.58$2.85$57.15$87.85
$80.00$55.00Nov 20$2.20$0.85$3.05$51.95$83.05
$80.00$60.00Nov 20$2.20$1.58$3.78$56.22$83.78
$90.00$65.00Nov 20$0.75$3.13$3.88$61.12$93.88
$85.00$65.00Nov 20$1.27$3.13$4.40$60.60$89.40
$80.00$65.00Nov 20$2.20$3.13$5.33$59.67$85.33
$75.00$55.00Nov 20$3.60$0.85$4.45$50.55$79.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.30, avg credit $1.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5585/90Nov 20$1.15$3.8571%0.30$53.85$86.15
50/5580/85Nov 20$1.56$3.4461%0.45$53.44$81.56
60/6585/90Nov 20$2.07$2.9350%0.71$62.93$87.07
60/6580/85Nov 20$2.48$2.5240%0.98$62.52$82.48
55/6085/90Nov 20$1.25$3.7563%0.33$58.75$86.25
55/6080/85Nov 20$1.66$3.3453%0.50$58.34$81.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Nov 20$0.55$4.4528%8.09
$75.00$80.00$85.00Nov 20$0.47$4.5322%9.64
$60.00$65.00$70.00Nov 20$0.65$4.3527%6.69
$70.00$75.00$80.00Nov 20$0.70$4.3026%6.14
$80.00$85.00$90.00Nov 20$0.41$4.5916%11.20
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Nov 20$0.10$4.9015%49.00
$65.00$70.00$75.00Nov 20$0.58$4.4228%7.62
$60.00$65.00$70.00Nov 20$0.72$4.2827%5.94
$70.00$75.00$80.00Nov 20$0.70$4.3026%6.14
$55.00$60.00$65.00Nov 20$0.82$4.1821%5.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.03, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Nov 20-$1.50$3.50
$75.00$80.001:2Nov 20-$0.80$4.20
$80.00$85.001:2Nov 20-$0.34$4.66
$85.00$90.001:2Nov 20-$0.23$4.77
$65.00$70.001:2Nov 20-$3.05$1.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Nov 20-$0.03$4.97
$70.00$65.001:2Nov 20-$0.86$4.14
$60.00$55.001:2Nov 20-$0.12$4.88
$75.00$70.001:2Nov 20-$2.55$2.45
$80.00$75.001:2Nov 20-$4.70$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.71%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Nov 20$2.600.407.1%3.71%10.78%--11
$80.00Nov 20$1.100.2814.2%1.57%15.77%--14
$85.00Nov 20$0.750.1921.3%1.07%22.41%123
$90.00Nov 20$0.200.1228.5%0.29%28.77%28

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 76 contracts (avg 105 vol/day, 61 traded recently)

ALGT averages only 105 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $50.00 04-16 call last traded $22.10 on 10/16 (now $22.80/$25.20) — try a limit near $22.80. Also watch the $45.00 04-16 call last traded $34.60 on 10/02 (now $26.60/$30.20) — try a limit near $28.40; the $50.00 01-15 call last traded $30.05 on 09/11 (now $20.40/$24.00) — try a limit near $22.20. Most tradeable put: the $100.00 01-15 put last traded $34.20 on 10/14 (now $28.50/$32.60) — try a limit near $30.55.
CALLS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$4.80$6.60$5.70$5.00 10/16$4.05–$14.25$5.0093
$70.00Jan 15$7.30$9.50$8.40$7.07 10/14$6.50–$17.15$7.3015
$70.00Apr 16$11.00$13.60$12.30$11.20 10/16$10.55–$20.55$11.2022
$75.00Nov 20$2.60$4.60$3.60$4.35 10/14$2.40–$11.05$3.6011
$75.00Jan 15$5.20$7.40$6.30$6.38 10/14$4.95–$13.75$6.3013
$75.00Apr 16$8.90$11.30$10.10$14.20 10/08$8.10–$17.75$10.1016
$65.00Nov 20$7.10$9.60$8.35$6.80 10/16$6.30–$18.20$7.1044
$65.00Jan 15$9.90$12.40$11.15$18.60 09/15$8.80–$20.30$11.153
$80.00Nov 20$1.10$3.30$2.20$1.20 10/16$1.48–$7.95$1.2014
$80.00Jan 15$3.60$5.20$4.40$6.30 10/13$3.45–$11.40$4.4022
$80.00Apr 16$7.20$9.70$8.45$14.51 09/25$7.00–$15.45$8.4520
$80.00Dec 18$2.30$4.70$3.50--$3.08–$3.50$2.301
$60.00Nov 20$10.50$12.80$11.65$9.44 10/14$9.55–$22.00$10.5012
$60.00Jan 15$12.60$15.80$14.20$17.50 10/13$11.70–$24.00$14.2011
$85.00Nov 20$0.75$1.80$1.27$1.11 10/16$0.70–$5.90$1.1123
$85.00Jan 15$2.30$3.90$3.10$3.00 10/16$2.40–$9.25$3.0021
$85.00Apr 16$5.70$8.20$6.95$8.04 10/13$5.50–$13.45$6.9516
$55.00Jan 15$16.40$20.00$18.20--$14.95–$18.20$16.401
$90.00Nov 20$0.20$1.30$0.75$1.50 10/13$0.53–$4.65$0.758
$90.00Jan 15$1.55$3.10$2.33$2.95 10/13$1.95–$7.45$2.3316
$90.00Apr 16$4.60$6.10$5.35$5.70 10/14$4.22–$11.15$5.35765
$50.00Jan 15$20.40$24.00$22.20$30.05 09/11$18.90–$32.20$22.20195
$50.00Apr 16$22.80$25.20$24.00$22.10 10/16$21.20–$34.35$22.80112
$95.00Nov 20$0.05$0.50$0.28$0.70 10/13$0.28–$3.10$0.283
$95.00Jan 15$1.25$2.40$1.83$1.50 10/16$1.15–$5.80$1.5040
$45.00Apr 16$26.60$30.20$28.40$34.60 10/02$25.50–$38.35$28.401
$45.00Jan 15$24.80$28.50$26.65--$23.35–$26.65$24.801
$100.00Nov 20$0.00$1.15$0.57$1.15 10/05$0.55–$2.20$0.5710
$100.00Jan 15$0.30$2.05$1.17$1.07 10/14$0.75–$4.85$1.0723
$100.00Apr 16$3.00$4.20$3.60$5.78 10/08$2.68–$8.45$3.6015
$40.00Jan 15$29.40$33.00$31.20--$27.60–$31.20$29.401
$105.00Nov 20$0.00$1.10$0.55$0.85 10/06$0.50–$1.58$0.5528
$105.00Jan 15$0.05$1.55$0.80$1.00 10/14$0.73–$3.80$0.8014
$105.00Apr 16$2.10$4.00$3.05$7.60 09/04$2.30–$7.05$3.051
$110.00Jan 15$0.05$1.45$0.75$2.01 09/29$0.70–$2.98$0.753
$115.00Jan 15$0.05$1.35$0.70$2.10 09/11$0.65–$2.50$0.70106
$115.00Apr 16$0.90$3.10$2.00--$1.40–$2.00$0.901
$120.00Jan 15$0.00$1.30$0.65$0.60 10/13$0.33–$2.10$0.6030
$120.00Apr 16$0.50$2.65$1.58$6.50 08/27$1.17–$4.28$1.582
$125.00Jan 15$0.00$1.25$0.63$1.22 09/25$0.60–$1.63$0.633
$125.00Apr 16$1.10$2.15$1.63$1.20 10/16$1.15–$3.90$1.201.0K
$130.00Jan 15$0.00$1.20$0.60$0.60 09/30$0.57–$1.33$0.6011
$135.00Jan 15$0.00$1.20$0.60$0.90 09/11$0.55–$1.02$0.6089
$140.00Jan 15$0.00$1.10$0.55$0.60 10/14$0.53–$0.95$0.558
$145.00Jan 15$0.00$1.05$0.53--$0.50–$0.53--2
$150.00Jan 15$0.00$1.00$0.50--$0.48–$0.50--5
PUTS (30)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$4.50$6.30$5.40$6.92 10/16$3.53–$7.15$5.40103
$70.00Jan 15$6.50$8.80$7.65$5.70 09/25$5.40–$9.45$6.5039
$75.00Nov 20$7.00$9.50$8.25$10.22 10/16$5.60–$10.50$8.25127
$75.00Jan 15$9.30$11.70$10.50$9.00 09/28$7.70–$12.70$9.303
$65.00Nov 20$2.45$3.80$3.13$4.05 10/14$2.17–$4.60$3.1316
$65.00Jan 15$4.40$6.30$5.35$6.30 10/16$4.13–$6.55$5.35207
$65.00Apr 16$7.40$8.80$8.10$5.90 09/16$6.75–$9.40$7.4012
$65.00Dec 18$3.40$5.40$4.40--$4.40–$5.65$3.401
$80.00Nov 20$10.40$13.20$11.80$14.44 10/14$7.35–$14.55$11.8050
$80.00Jan 15$12.60$15.00$13.80$10.20 10/12$9.95–$16.30$12.60109
$60.00Nov 20$0.80$2.35$1.58$2.22 10/16$1.13–$2.53$1.5828
$60.00Apr 16$5.30$7.20$6.25$6.50 08/27$5.00–$7.50$6.25757
$55.00Nov 20$0.60$1.10$0.85$1.07 10/16$0.50–$1.38$0.8557
$55.00Apr 16$3.80$5.30$4.55$5.05 10/16$3.55–$5.25$4.5551
$55.00Jan 15$1.35$3.10$2.23--$2.23–$2.80$1.3510
$90.00Jan 15$19.50$23.00$21.25$18.50 08/19$15.75–$24.60$19.507
$90.00Nov 20$18.30$21.80$20.05--$20.05–$23.35$18.302
$50.00Jan 15$0.70$2.10$1.40$0.82 10/06$0.95–$1.93$0.8220
$50.00Apr 16$2.00$4.00$3.00$2.90 09/21$2.45–$3.63$2.9020
$50.00Nov 20$0.10$0.35$0.22--$0.22–$0.40$0.10140
$95.00Apr 16$26.30$29.10$27.70--$27.70–$30.55$26.301
$45.00Nov 20$0.00$1.15$0.57$0.24 09/30$0.23–$0.75$0.241
$45.00Dec 18$0.05$1.40$0.73$0.50 10/16$0.73–$0.80$0.501
$45.00Jan 15$0.05$1.65$0.85$1.30 09/10$0.85–$1.13$0.858
$45.00Apr 16$1.35$2.70$2.03$2.21 08/28$1.88–$2.50$2.034
$100.00Jan 15$28.50$32.60$30.55$34.20 10/14$23.35–$33.75$30.5510
$100.00Apr 16$29.90$33.40$31.65--$31.65–$35.00$29.9081
$40.00Jan 15$0.05$1.45$0.75$1.21 08/20$0.73–$0.90$0.7510
$115.00Jan 15$43.00$47.10$45.05--$45.05–$48.75$43.003
$120.00Jan 15$47.80$52.10$49.95--$49.95–$53.55$47.801

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,555
Total Puts 164
Put/Call Ratio 0.11
Net Difference 1,391

Prior's Put/Call Breakdown

Total Calls 25
Total Puts 106
Put/Call Ratio 4.24
Net Difference -81

Prior 7-Day Put/Call Summary

Total Calls 273
Total Puts 772
Average Put/Call Ratio 2.54
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All