Tour v531
ALGT
ALLEGIANT TRAVEL CO
$70.36 +0.44%
(10/21 18:05) ◀
|
Thursday, October 22, 2026 (6:05pm)
January 2026
|
▶ (10/23 18:01)
◀ 10/22 18:05 ▶

Option Volume

Detail
ℹ
Current (10/22) 1,027
Calls: 983 (96%)
Puts: 44 (4%)
Prior (10/21) 1,719
Calls: 1,555 (90%)
Puts: 164 (10%)
Current vs Prior -40.26%
Calls: -36.78% (Calls)
Puts: -73.17% (Puts)
Prior 7-Day Total 2,723
Calls: 1,793 (66%)
Puts: 930 (34%)
Prior 7-Day Average 389
Calls: 256 (66%)
Puts: 132 (34%)
Current vs Prior 7-Day Avg +164.01%
Calls: +283.77%
Puts: -66.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $460.0K
Calls: $428.0K (93%)
Puts: $32.0K (7%)
Prior (10/21) $824.7K
Calls: $820.7K (100%)
Puts: $4.0K (0%)
Current vs Prior -44.22%
Calls: -47.85%
Puts: +707.60%
Prior 7-Day Total $1.55M
Calls: $1.05M (68%)
Puts: $503.8K (32%)
Prior 7-Day Average $221.5K
Calls: $149.5K (68%)
Puts: $72.0K (32%)
Current vs Prior 7-Day Avg +107.73%
Calls: +186.33%
Puts: -55.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.04
Prior (10/21) 0.11
Current vs Prior -57.56%
Prior 7-Day Average 2.53
Current vs Prior 7-Day Avg -98.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22) 4,611
Calls: 2,570 (56%)
Puts: 2,041 (44%)
Prior (10/21) 4,750
Calls: 2,871 (60%)
Puts: 1,879 (40%)
Current vs Prior -2.93%
Prior 7-Day Total 32,172
Calls: 21,399 (67%)
Puts: 10,773 (33%)
Prior 7-Day Average 4,596
Calls: 3,057 (67%)
Puts: 1,539 (33%)
Current vs Prior 7-Day Avg +0.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 16.20% | 20.54%
Prior 15.85% | 19.84%
Current vs Prior +2.25% | +3.50%
Prior 7-Day Avg 11.25% | 18.83%
Current vs 7-Day Avg +44.03% | +9.06%
Prior 7-Day Eod 15.85% | 19.84%
Current vs 7-Day Eod +2.25% | +3.50%
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 93% of dollar volume in calls ($428.0K) vs puts ($32.0K). Dollar volume significantly above 7-day average (108% higher). Below-average activity with volume down 40% vs prior. Volume explosion - 164% above 7-day average (1,027 vs avg 389).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 0.82)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 2011.0013.70$12.3521.9%--0.8212
$65.00Nov 207.5010.20$8.8530.5%--0.7050
$70.00Nov 205.406.70$6.0521.5%--0.5594
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 2010.1012.60$11.3522.0%--0.7150
$75.00Nov 207.608.90$8.2515.8%160.58127

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 200, top 125)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 200.450.80$0.6355.6%1250.118
$80.00Nov 201.752.75$2.2544.4%290.2914
$75.00Nov 203.404.50$3.9527.8%210.4211
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 207.608.90$8.2515.8%160.58127
$60.00Nov 200.852.30$1.5891.8%70.1828
$50.00Nov 200.050.70$0.38171.1%20.05300

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 0.79, avg 3.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$70.00Nov 20$2.80$2.20$2.8070%0.79$67.80
$70.00$75.00Nov 20$2.10$2.90$2.1055%1.38$72.10
$85.00$90.00Nov 20$0.57$4.43$0.5718%7.77$85.57
$75.00$80.00Nov 20$1.70$3.30$1.7042%1.94$76.70
$80.00$85.00Nov 20$1.05$3.95$1.0529%3.76$81.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$75.00Nov 20$3.10$1.90$3.1071%0.61$76.90
$60.00$55.00Nov 20$0.75$4.25$0.7518%5.67$59.25
$55.00$50.00Nov 20$0.45$4.55$0.4510%10.11$54.55
$75.00$70.00Nov 20$2.90$2.10$2.9058%0.72$72.10
$65.00$60.00Nov 20$1.45$3.55$1.4531%2.45$63.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.87, avg 0.35)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$80.00Nov 20$1.70$1.70$3.3058%0.52$76.70
$80.00$85.00Nov 20$1.05$1.05$3.9571%0.27$81.05
$85.00$90.00Nov 20$0.57$0.57$4.4382%0.13$85.57
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Nov 20$2.32$2.32$2.6855%0.87$67.68
$65.00$60.00Nov 20$1.45$1.45$3.5569%0.41$63.55
$55.00$50.00Nov 20$0.45$0.45$4.5590%0.10$54.55
$60.00$55.00Nov 20$0.75$0.75$4.2582%0.18$59.25

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 16.20% of stock, avg 16.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Nov 20$6.05$5.35$11.40$58.60$81.4016.20%
$65.00Nov 20$8.85$3.03$11.88$53.12$76.8816.88%
$75.00Nov 20$3.95$8.25$12.20$62.80$87.2017.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.44% of stock, avg 6.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$50.00Nov 20$0.63$0.38$1.01$48.99$91.01
$90.00$55.00Nov 20$0.63$0.83$1.46$53.54$91.46
$85.00$50.00Nov 20$1.20$0.38$1.58$48.42$86.58
$85.00$55.00Nov 20$1.20$0.83$2.03$52.97$87.03
$90.00$60.00Nov 20$0.63$1.58$2.21$57.79$92.21
$85.00$60.00Nov 20$1.20$1.58$2.78$57.22$87.78
$80.00$50.00Nov 20$2.25$0.38$2.63$47.37$82.63
$80.00$55.00Nov 20$2.25$0.83$3.08$51.92$83.08
$80.00$60.00Nov 20$2.25$1.58$3.83$56.17$83.83
$90.00$65.00Nov 20$0.63$3.03$3.66$61.34$93.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.26, avg credit $1.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5585/90Nov 20$1.02$3.9871%0.26$53.98$86.02
60/6585/90Nov 20$2.02$2.9851%0.68$62.98$87.02
50/5580/85Nov 20$1.50$3.5061%0.43$53.50$81.50
60/6580/85Nov 20$2.50$2.5040%1.00$62.50$82.50
55/6085/90Nov 20$1.32$3.6863%0.36$58.68$86.32
55/6080/85Nov 20$1.80$3.2052%0.56$58.20$81.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 20$0.40$4.6026%11.50
$65.00$70.00$75.00Nov 20$0.70$4.3028%6.14
$60.00$65.00$70.00Nov 20$0.70$4.3026%6.14
$75.00$80.00$85.00Nov 20$0.65$4.3524%6.69
$80.00$85.00$90.00Nov 20$0.48$4.5218%9.42
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 20$0.20$4.8026%24.00
$65.00$70.00$75.00Nov 20$0.58$4.4227%7.62
$50.00$55.00$60.00Nov 20$0.30$4.7013%15.67
$60.00$65.00$70.00Nov 20$0.87$4.1326%4.75
$55.00$60.00$65.00Nov 20$0.70$4.3020%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.55, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Nov 20-$0.55$4.45
$80.00$85.001:2Nov 20-$0.15$4.85
$70.00$75.001:2Nov 20-$1.85$3.15
$85.00$90.001:2Nov 20-$0.06$4.94
$65.00$70.001:2Nov 20-$3.25$1.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Nov 20-$0.71$4.29
$65.00$60.001:2Nov 20-$0.13$4.87
$60.00$55.001:2Nov 20-$0.08$4.92
$75.00$70.001:2Nov 20-$2.45$2.55
$55.00$50.001:2Nov 20$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.83%, avg 2.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Nov 20$3.400.426.6%4.83%11.43%2111
$80.00Nov 20$1.750.2913.7%2.49%16.19%2914
$85.00Nov 20$0.500.1820.8%0.71%21.52%--24
$90.00Nov 20$0.450.1127.9%0.64%28.55%1258

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. 77 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 $23.50/$26.40) — try a limit near $23.50. Also watch the $45.00 04-16 call last traded $34.60 on 10/02 (now $26.50/$30.50) — try a limit near $28.50; the $50.00 01-15 call last traded $30.05 on 09/11 (now $20.50/$24.00) — try a limit near $22.25. Most tradeable put: the $100.00 01-15 put last traded $34.20 on 10/14 (now $28.40/$32.10) — try a limit near $30.25.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$5.40$6.70$6.05$5.00 10/16$4.05–$14.25$5.4094
$70.00Jan 15$7.70$9.80$8.75$7.07 10/14$6.50–$17.15$7.7015
$70.00Apr 16$11.80$13.90$12.85$11.20 10/16$10.55–$20.55$11.8032
$75.00Nov 20$3.40$4.50$3.95$4.35 10/14$2.40–$11.05$3.9511
$75.00Jan 15$5.70$7.70$6.70$6.38 10/14$4.95–$13.75$6.3813
$75.00Apr 16$9.20$12.10$10.65$14.20 10/08$8.10–$17.75$10.6516
$65.00Nov 20$7.50$10.20$8.85$6.80 10/16$6.30–$18.20$7.5050
$65.00Jan 15$10.50$12.60$11.55$18.60 09/15$8.80–$20.30$11.553
$80.00Nov 20$1.75$2.75$2.25$1.20 10/16$1.48–$7.95$1.7514
$80.00Jan 15$4.20$5.80$5.00$6.30 10/13$3.45–$11.40$5.00417
$80.00Apr 16$7.40$10.20$8.80$14.51 09/25$7.00–$15.45$8.8020
$80.00Dec 18$2.45$4.70$3.58--$3.08–$3.58$2.451
$60.00Nov 20$11.00$13.70$12.35$9.44 10/14$9.55–$22.00$11.0012
$60.00Jan 15$13.40$16.00$14.70$17.50 10/13$11.70–$24.00$14.7011
$85.00Nov 20$0.50$1.90$1.20$1.11 10/16$0.70–$5.90$1.1124
$85.00Jan 15$2.90$4.20$3.55$3.00 10/16$2.40–$9.25$3.0021
$85.00Apr 16$5.90$8.60$7.25$8.04 10/13$5.50–$13.45$7.2516
$55.00Jan 15$16.70$20.40$18.55--$14.95–$18.55$16.701
$90.00Nov 20$0.45$0.80$0.63$1.50 10/13$0.53–$4.65$0.638
$90.00Jan 15$2.20$2.85$2.53$2.95 10/13$1.95–$7.45$2.5316
$90.00Apr 16$5.40$6.40$5.90$5.70 10/14$4.22–$11.15$5.7025
$50.00Jan 15$20.50$24.00$22.25$30.05 09/11$18.90–$32.20$22.25195
$50.00Apr 16$23.50$26.40$24.95$22.10 10/16$21.20–$34.35$23.50137
$95.00Nov 20$0.05$1.20$0.63$0.70 10/13$0.28–$3.10$0.633
$95.00Jan 15$0.90$2.60$1.75$1.50 10/16$1.15–$5.80$1.5040
$45.00Apr 16$26.50$30.50$28.50$34.60 10/02$25.50–$38.35$28.501
$45.00Jan 15$24.90$28.90$26.90--$23.35–$26.90$24.901
$100.00Nov 20$0.00$1.15$0.57$1.15 10/05$0.55–$2.20$0.5710
$100.00Jan 15$0.35$2.10$1.23$1.07 10/14$0.75–$4.85$1.0723
$100.00Apr 16$2.55$4.70$3.63$5.78 10/08$2.68–$8.45$3.6315
$40.00Jan 15$29.40$33.00$31.20--$27.60–$31.20$29.401
$40.00Apr 16$31.00$34.50$32.75--$32.75–$32.75—$31.001
$105.00Nov 20$0.00$1.15$0.57$0.85 10/06$0.50–$1.58$0.5728
$105.00Jan 15$0.10$1.60$0.85$1.00 10/14$0.73–$3.80$0.8514
$105.00Apr 16$2.75$4.10$3.43$7.60 09/04$2.30–$7.05$3.431
$110.00Jan 15$0.05$1.45$0.75$2.01 09/29$0.70–$2.98$0.753
$115.00Jan 15$0.05$1.40$0.73$2.10 09/11$0.65–$2.50$0.73106
$115.00Apr 16$0.80$3.10$1.95--$1.40–$2.00$0.801
$120.00Jan 15$0.00$1.35$0.68$0.60 10/13$0.33–$2.10$0.6030
$120.00Apr 16$0.55$2.70$1.63$6.50 08/27$1.17–$4.28$1.632
$125.00Jan 15$0.00$1.30$0.65$1.22 09/25$0.60–$1.63$0.653
$125.00Apr 16$1.00$2.35$1.68$1.20 10/16$1.15–$3.90$1.201.0K
$130.00Jan 15$0.00$1.25$0.63$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$1.15$0.57$0.60 10/14$0.53–$0.95$0.578
$145.00Jan 15$0.00$1.10$0.55--$0.50–$0.55--2
$150.00Jan 15$0.00$1.05$0.53--$0.48–$0.53--5
PUTS (30)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$4.80$5.90$5.35$6.92 10/16$3.53–$7.15$5.35103
$70.00Jan 15$6.60$8.70$7.65$5.70 09/25$5.40–$9.45$6.6039
$75.00Nov 20$7.60$8.90$8.25$10.22 10/16$5.60–$10.50$8.25127
$75.00Jan 15$9.50$11.40$10.45$9.00 09/28$7.70–$12.70$9.503
$65.00Nov 20$2.45$3.60$3.03$4.05 10/14$2.17–$4.60$3.0317
$65.00Jan 15$4.50$6.40$5.45$6.30 10/16$4.13–$6.55$5.45207
$65.00Apr 16$7.30$9.40$8.35$5.90 09/16$6.75–$9.40$7.3012
$65.00Dec 18$3.60$5.30$4.45--$4.40–$5.65$3.601
$80.00Nov 20$10.10$12.60$11.35$14.44 10/14$7.35–$14.55$11.3550
$80.00Jan 15$12.70$14.80$13.75$10.20 10/12$9.95–$16.30$12.70109
$60.00Nov 20$0.85$2.30$1.58$2.22 10/16$1.13–$2.53$1.5828
$60.00Apr 16$5.40$7.20$6.30$6.50 08/27$5.00–$7.50$6.30757
$55.00Nov 20$0.55$1.10$0.83$1.07 10/16$0.50–$1.38$0.8358
$55.00Apr 16$3.10$5.40$4.25$5.05 10/16$3.55–$5.25$4.2551
$55.00Jan 15$1.40$3.10$2.25--$2.23–$2.80$1.4010
$90.00Jan 15$20.00$22.70$21.35$18.50 08/19$15.75–$24.60$20.007
$90.00Nov 20$18.90$21.60$20.25--$20.05–$23.35$18.902
$50.00Jan 15$0.65$2.10$1.38$0.82 10/06$0.95–$1.93$0.8220
$50.00Apr 16$1.95$4.00$2.98$2.90 09/21$2.45–$3.63$2.9020
$50.00Nov 20$0.05$0.70$0.38--$0.22–$0.40$0.05300
$95.00Apr 16$25.80$29.90$27.85--$27.70–$30.55$25.801
$45.00Nov 20$0.00$1.00$0.50$0.24 09/30$0.23–$0.73$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$1.10$2.80$1.95$2.21 08/28$1.88–$2.50$1.954
$100.00Jan 15$28.40$32.10$30.25$34.20 10/14$23.35–$33.75$30.2510
$100.00Apr 16$29.90$34.00$31.95--$31.65–$35.00$29.9081
$40.00Jan 15$0.05$1.45$0.75$1.21 08/20$0.73–$0.88$0.7510
$115.00Jan 15$42.80$46.30$44.55--$44.55–$48.75$42.803
$120.00Jan 15$47.80$51.90$49.85--$49.85–$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 983
Total Puts 44
Put/Call Ratio 0.04
Net Difference 939

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,793
Total Puts 930
Average Put/Call Ratio 2.53
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