Tour v531
ALGT
ALLEGIANT TRAVEL CO
$68.59 +1.36%
$69.96 (+2.00%)🌙
as of 10/26 06:05 PM
(10/23 18:01) ◀
|
Monday, October 26, 2026 (6:05pm)
January 2026
|
▶ (10/27 18:06)
◀ 10/26 18:05 ▶

Option Volume

Detail
ℹ
Current (10/26) 101
Calls: 75 (74%)
Puts: 26 (26%)
Prior (10/23) 72
Calls: 28 (39%)
Puts: 44 (61%)
Current vs Prior +40.28%
Calls: +167.86% (Calls)
Puts: -40.91% (Puts)
Prior 7-Day Total 3,731
Calls: 2,727 (73%)
Puts: 1,004 (27%)
Prior 7-Day Average 533
Calls: 389 (73%)
Puts: 143 (27%)
Current vs Prior 7-Day Avg -81.05%
Calls: -80.75%
Puts: -81.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26) $29.9K
Calls: $14.9K (50%)
Puts: $15.1K (50%)
Prior (10/23) $63.6K
Calls: $46.4K (73%)
Puts: $17.2K (27%)
Current vs Prior -52.92%
Calls: -67.95%
Puts: -12.39%
Prior 7-Day Total $2.01M
Calls: $1.47M (73%)
Puts: $542.9K (27%)
Prior 7-Day Average $287.6K
Calls: $210.1K (73%)
Puts: $77.6K (27%)
Current vs Prior 7-Day Avg -89.59%
Calls: -92.92%
Puts: -80.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 0.35
Prior (10/23) 1.57
Current vs Prior -77.94%
Prior 7-Day Average 2.63
Current vs Prior 7-Day Avg -86.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26) 4,492
Calls: 2,413 (54%)
Puts: 2,079 (46%)
Prior (10/23) 4,440
Calls: 2,395 (54%)
Puts: 2,045 (46%)
Current vs Prior +1.17%
Prior 7-Day Total 29,218
Calls: 17,933 (61%)
Puts: 11,285 (39%)
Prior 7-Day Average 4,174
Calls: 2,561 (61%)
Puts: 1,612 (39%)
Current vs Prior 7-Day Avg +7.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 16.04% | 20.48%
Prior 17.36% | 21.50%
Current vs Prior -7.64% | -4.73%
Prior 7-Day Avg 14.59% | 19.94%
Current vs 7-Day Avg +9.91% | +2.74%
Prior 7-Day Eod 17.36% | 21.50%
Current vs 7-Day Eod -7.64% | -4.73%
Sentiment BULLISH

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

Light premium activity with dollar volume down 53% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (75 calls vs 26 puts). P/C ratio dropping 78% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 0.80)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 209.6011.70$10.6519.7%--0.8012
$65.00Nov 207.008.40$7.7018.2%--0.6650
$70.00Nov 204.505.60$5.0521.8%--0.5195
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 2011.2014.20$12.7023.6%--0.7550
$75.00Nov 208.4010.00$9.2017.4%--0.64111

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 34, top 25)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 200.401.45$0.93112.9%80.1524
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 205.506.40$5.9515.1%250.48103
$60.00Nov 201.402.65$2.0361.6%10.2238

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. 10 found (best R:R 0.69, avg 2.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$65.00Nov 20$2.95$2.05$2.9580%0.69$62.95
$65.00$70.00Nov 20$2.65$2.35$2.6566%0.89$67.65
$75.00$80.00Nov 20$1.06$3.94$1.0635%3.72$76.06
$80.00$85.00Nov 20$0.74$4.26$0.7424%5.76$80.74
$70.00$75.00Nov 20$2.32$2.68$2.3251%1.16$72.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$65.00Nov 20$2.10$2.90$2.1048%1.38$67.90
$55.00$50.00Nov 20$0.62$4.38$0.6212%7.06$54.38
$60.00$55.00Nov 20$1.01$3.99$1.0122%3.95$58.99
$75.00$70.00Nov 20$3.25$1.75$3.2564%0.54$71.75
$65.00$60.00Nov 20$1.82$3.18$1.8234%1.75$63.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.57, avg 0.38)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$75.00Nov 20$2.32$2.32$2.6849%0.87$72.32
$80.00$85.00Nov 20$0.74$0.74$4.2676%0.17$80.74
$75.00$80.00Nov 20$1.06$1.06$3.9465%0.27$76.06
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Nov 20$1.82$1.82$3.1866%0.57$63.18
$60.00$55.00Nov 20$1.01$1.01$3.9978%0.25$58.99
$55.00$50.00Nov 20$0.62$0.62$4.3888%0.14$54.38

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 16.04% of stock, avg 16.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Nov 20$5.05$5.95$11.00$59.00$81.0016.04%
$65.00Nov 20$7.70$3.85$11.55$53.45$76.5516.84%
$75.00Nov 20$2.73$9.20$11.93$63.07$86.9317.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.94% of stock, avg 6.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$50.00Nov 20$0.93$0.40$1.33$48.67$86.33
$85.00$55.00Nov 20$0.93$1.02$1.95$53.05$86.95
$80.00$50.00Nov 20$1.67$0.40$2.07$47.93$82.07
$80.00$55.00Nov 20$1.67$1.02$2.69$52.31$82.69
$85.00$60.00Nov 20$0.93$2.03$2.96$57.04$87.96
$80.00$60.00Nov 20$1.67$2.03$3.70$56.30$83.70
$75.00$50.00Nov 20$2.73$0.40$3.13$46.87$78.13
$75.00$55.00Nov 20$2.73$1.02$3.75$51.25$78.75
$75.00$60.00Nov 20$2.73$2.03$4.76$55.24$79.76
$85.00$65.00Nov 20$0.93$3.85$4.78$60.22$89.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.05, avg credit $1.89)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6580/85Nov 20$2.56$2.4442%1.05$62.44$82.56
50/5580/85Nov 20$1.36$3.6464%0.37$53.64$81.36
55/6080/85Nov 20$1.75$3.2554%0.54$58.25$81.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 14.15, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Nov 20$0.33$4.6730%14.15
$60.00$65.00$70.00Nov 20$0.30$4.7029%15.67
$75.00$80.00$85.00Nov 20$0.32$4.6820%14.62
$70.00$75.00$80.00Nov 20$1.26$3.7427%2.97
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 20$0.25$4.7526%19.00
$60.00$65.00$70.00Nov 20$0.28$4.7227%16.86
$50.00$55.00$60.00Nov 20$0.39$4.6116%11.82
$55.00$60.00$65.00Nov 20$0.81$4.1922%5.17
$65.00$70.00$75.00Nov 20$1.15$3.8529%3.35

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 $-0.41, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Nov 20-$0.41$4.59
$75.00$80.001:2Nov 20-$0.61$4.39
$80.00$85.001:2Nov 20-$0.19$4.81
$65.00$70.001:2Nov 20-$2.40$2.60
$60.00$65.001:2Nov 20-$4.75$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Nov 20-$0.21$4.79
$60.00$55.001:2Nov 20-$0.01$4.99
$70.00$65.001:2Nov 20-$1.75$3.25
$75.00$70.001:2Nov 20-$2.70$2.30
$55.00$50.001:2Nov 20$0.22$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.56%, avg 2.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Nov 20$4.500.512.1%6.56%8.62%--95
$75.00Nov 20$1.950.359.3%2.84%12.19%--24
$80.00Nov 20$0.800.2416.6%1.17%17.80%--43
$85.00Nov 20$0.400.1523.9%0.58%24.51%824

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. 78 contracts (avg 212 vol/day, 62 traded recently)

ALGT averages only 212 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 $21.70 on 10/23 (now $22.40/$24.30) — try a limit near $22.40. Also watch the $50.00 01-15 call last traded $18.75 on 10/23 (now $19.10/$21.80) — try a limit near $19.10; the $70.00 04-16 call last traded $10.00 on 10/19 (now $10.80/$12.40) — try a limit near $10.80. Most tradeable put: the $100.00 01-15 put last traded $34.20 on 10/14 (now $30.60/$33.40) — try a limit near $32.00.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$4.50$5.60$5.05$4.20 10/23$4.05–$14.25$4.5095
$70.00Jan 15$6.70$9.30$8.00$7.07 10/14$6.50–$17.15$7.0715
$70.00Apr 16$10.80$12.40$11.60$10.00 10/19$10.55–$20.55$10.8032
$65.00Nov 20$7.00$8.40$7.70$6.80 10/16$6.30–$18.20$7.0050
$65.00Jan 15$9.10$12.00$10.55$12.11 10/22$8.80–$20.30$10.5513
$75.00Nov 20$1.95$3.50$2.73$2.50 10/23$2.40–$11.05$2.5024
$75.00Jan 15$4.90$6.70$5.80$6.76 10/22$4.95–$13.75$5.8015
$75.00Apr 16$8.40$10.80$9.60$14.20 10/08$8.10–$17.75$9.6016
$60.00Nov 20$9.60$11.70$10.65$9.31 10/23$9.55–$22.00$9.6012
$60.00Jan 15$12.10$15.10$13.60$17.50 10/13$11.70–$24.00$13.6011
$80.00Nov 20$0.80$2.55$1.67$1.25 10/23$1.35–$7.95$1.2543
$80.00Dec 18$1.95$4.20$3.08$2.67 10/19$2.55–$3.58$2.671
$80.00Jan 15$3.60$4.80$4.20$5.20 10/22$3.45–$11.40$4.2022
$80.00Apr 16$6.70$9.50$8.10$7.13 10/19$7.00–$15.45$7.1320
$55.00Jan 15$15.50$19.00$17.25--$14.95–$28.10$15.501
$85.00Nov 20$0.40$1.45$0.93$1.11 10/16$0.70–$5.90$0.9324
$85.00Jan 15$1.95$4.10$3.03$4.00 10/22$2.40–$9.25$3.0360
$85.00Apr 16$5.30$7.90$6.60$8.04 10/13$5.50–$13.45$6.6016
$50.00Jan 15$19.10$21.80$20.45$18.75 10/23$18.90–$32.20$19.10196
$50.00Apr 16$22.40$24.30$23.35$21.70 10/23$21.20–$34.35$22.40156
$90.00Nov 20$0.15$0.90$0.53$0.71 10/22$0.53–$4.65$0.53132
$90.00Jan 15$1.75$2.55$2.15$2.00 10/23$1.95–$7.45$2.0016
$90.00Apr 16$3.80$6.70$5.25$5.70 10/14$4.22–$11.15$5.2525
$45.00Jan 15$23.70$27.30$25.50--$23.35–$36.70$23.701
$45.00Apr 16$25.20$29.00$27.10$34.60 10/02$25.50–$38.35$27.101
$95.00Nov 20$0.00$1.15$0.57$0.70 10/13$0.38–$3.10$0.573
$95.00Jan 15$1.10$2.30$1.70$1.50 10/16$1.15–$5.80$1.5040
$40.00Jan 15$27.70$31.80$29.75--$27.60–$41.55$27.701
$40.00Apr 16$29.20$32.90$31.05--$30.05–$32.75$29.201
$100.00Nov 20$0.00$1.15$0.57$1.15 10/05$0.55–$2.20$0.5710
$100.00Jan 15$0.75$1.55$1.15$1.07 10/14$0.75–$4.85$1.0723
$100.00Apr 16$2.00$4.80$3.40$5.78 10/08$2.68–$8.45$3.4015
$105.00Nov 20$0.00$1.15$0.57$0.85 10/06$0.50–$1.58$0.5728
$105.00Jan 15$0.05$1.50$0.78$1.00 10/14$0.73–$3.80$0.7814
$105.00Apr 16$1.40$4.10$2.75$7.60 09/04$2.30–$7.05$2.751
$110.00Jan 15$0.05$1.45$0.75$2.01 09/29$0.70–$2.98$0.753
$115.00Jan 15$0.00$1.35$0.68$2.10 09/11$0.65–$2.50$0.68106
$115.00Apr 16$0.65$2.90$1.78--$1.40–$5.05$0.651
$120.00Jan 15$0.00$1.30$0.65$0.60 10/13$0.33–$2.10$0.6030
$120.00Apr 16$0.40$2.55$1.48$6.50 08/27$1.17–$4.28$1.482
$125.00Jan 15$0.00$1.25$0.63$1.22 09/25$0.60–$1.63$0.633
$125.00Apr 16$0.20$2.20$1.20$1.00 10/19$1.10–$3.90$1.001.0K
$130.00Jan 15$0.00$1.15$0.57$0.60 09/30$0.57–$1.33$0.5711
$135.00Jan 15$0.00$1.15$0.57$0.90 09/11$0.55–$1.02$0.5789
$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--$0.38–$0.93--2
$150.00Jan 15$0.00$1.00$0.50--$0.48–$0.88--5
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$5.50$6.40$5.95$6.92 10/16$3.53–$7.15$5.95103
$70.00Jan 15$7.30$9.70$8.50$5.70 09/25$5.40–$9.45$7.3039
$65.00Nov 20$3.20$4.50$3.85$4.05 10/14$2.17–$4.60$3.8517
$65.00Dec 18$4.00$6.00$5.00--$4.45–$5.70$4.001
$65.00Jan 15$5.10$7.10$6.10$5.19 10/22$4.13–$6.80$5.19215
$65.00Apr 16$8.20$10.20$9.20$5.90 09/16$6.75–$9.65$8.2012
$75.00Nov 20$8.40$10.00$9.20$7.36 10/22$5.60–$10.50$8.40111
$75.00Jan 15$10.60$12.50$11.55$12.70 10/23$7.70–$12.70$11.555
$60.00Nov 20$1.40$2.65$2.03$2.00 10/23$1.13–$2.53$2.0038
$60.00Apr 16$5.80$7.90$6.85$6.50 08/27$5.00–$7.50$6.50757
$80.00Nov 20$11.20$14.20$12.70$14.13 10/19$7.35–$14.55$12.7050
$80.00Jan 15$13.70$16.10$14.90$13.31 10/22$9.95–$16.30$13.70109
$55.00Nov 20$0.40$1.65$1.02$1.05 10/23$0.50–$1.38$1.0264
$55.00Jan 15$1.70$3.50$2.60--$1.80–$3.03$1.7010
$55.00Apr 16$3.70$6.00$4.85$5.11 10/23$3.55–$5.30$4.8576
$85.00Jan 15$17.70$20.00$18.85$16.74 10/22$12.75–$20.30$17.703
$50.00Nov 20$0.05$0.75$0.40$0.47 10/23$0.38–$0.83$0.40300
$50.00Jan 15$0.90$2.35$1.63$0.82 10/06$0.95–$1.93$0.9020
$50.00Apr 16$2.40$4.50$3.45$2.90 09/21$2.45–$3.85$2.9020
$90.00Nov 20$20.00$23.60$21.80--$13.65–$23.55$20.002
$90.00Jan 15$21.80$24.30$23.05--$15.75–$24.60$21.807
$45.00Nov 20$0.00$1.20$0.60$0.24 09/30$0.23–$0.73$0.241
$45.00Dec 18$0.05$1.50$0.78$0.50 10/16$0.73–$0.83$0.501
$45.00Jan 15$0.15$1.75$0.95$1.30 09/10$0.85–$1.13$0.958
$45.00Apr 16$1.40$3.20$2.30$2.21 08/28$1.88–$2.50$2.214
$95.00Apr 16$27.40$31.00$29.20--$22.05–$30.60$27.401
$40.00Jan 15$0.05$1.45$0.75--$0.75–$0.88$0.0510
$100.00Jan 15$30.60$33.40$32.00$34.20 10/14$23.35–$33.75$32.0010
$100.00Apr 16$31.30$35.30$33.30--$25.65–$35.00$31.3081
$115.00Jan 15$44.40$48.40$46.40--$35.55–$48.75$44.403
$120.00Jan 15$49.20$52.90$51.05--$40.40–$53.55$49.201

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 75
Total Puts 26
Put/Call Ratio 0.35
Net Difference 49

Prior's Put/Call Breakdown

Total Calls 28
Total Puts 44
Put/Call Ratio 1.57
Net Difference -16

Prior 7-Day Put/Call Summary

Total Calls 2,727
Total Puts 1,004
Average Put/Call Ratio 2.63
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