Tour v531
ALGT
ALLEGIANT TRAVEL CO
$73.59 +7.29%
$73.00 (-0.80%)🌙
as of 10/27 06:06 PM
(10/26 18:05) ◀
|
Tuesday, October 27, 2026 (6:06pm)
January 2026
|
▶ (10/28 18:08)
◀ 10/27 18:06 ▶

Option Volume

Detail
ℹ
Current (10/27) 195
Calls: 190 (97%)
Puts: 5 (3%)
Prior (10/26) 101
Calls: 75 (74%)
Puts: 26 (26%)
Current vs Prior +93.07%
Calls: +153.33% (Calls)
Puts: -80.77% (Puts)
Prior 7-Day Total 3,465
Calls: 2,764 (80%)
Puts: 701 (20%)
Prior 7-Day Average 495
Calls: 394 (80%)
Puts: 100 (20%)
Current vs Prior 7-Day Avg -60.61%
Calls: -51.88%
Puts: -95.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $245.1K
Calls: $235.4K (96%)
Puts: $9.8K (4%)
Prior (10/26) $29.9K
Calls: $14.9K (50%)
Puts: $15.1K (50%)
Current vs Prior +718.58%
Calls: +1483.04%
Puts: -35.34%
Prior 7-Day Total $1.70M
Calls: $1.46M (86%)
Puts: $234.7K (14%)
Prior 7-Day Average $242.8K
Calls: $209.3K (86%)
Puts: $33.5K (14%)
Current vs Prior 7-Day Avg +0.96%
Calls: +12.48%
Puts: -70.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.03
Prior (10/26) 0.35
Current vs Prior -92.41%
Prior 7-Day Average 1.96
Current vs Prior 7-Day Avg -98.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27) 4,581
Calls: 2,476 (54%)
Puts: 2,105 (46%)
Prior (10/26) 4,492
Calls: 2,413 (54%)
Puts: 2,079 (46%)
Current vs Prior +1.98%
Prior 7-Day Total 27,740
Calls: 16,133 (58%)
Puts: 11,607 (42%)
Prior 7-Day Average 3,962
Calls: 2,304 (58%)
Puts: 1,658 (42%)
Current vs Prior 7-Day Avg +15.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 15.36% | 19.91%
Prior 16.04% | 20.48%
Current vs Prior -4.25% | -2.81%
Prior 7-Day Avg 16.24% | 20.43%
Current vs 7-Day Avg -5.42% | -2.55%
Prior 7-Day Eod 16.04% | 20.48%
Current vs 7-Day Eod -4.25% | -2.81%
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

Strong bullish conviction with 96% of dollar volume in calls ($235.4K) vs puts ($9.8K). Massive premium surge with dollar volume up 719% vs prior. Above-average activity with volume up 93% vs prior. Extreme bullish P/C ratio of 0.03 - heavy call buying (190 calls vs 5 puts).

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 0.68, highest 0.88)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 2012.7015.70$14.2021.1%--0.8812
$65.00Nov 209.7011.50$10.6017.0%440.7650
$70.00Nov 206.108.10$7.1028.2%170.6395
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 208.0010.60$9.3028.0%--0.6250
$75.00Nov 205.607.30$6.4526.4%--0.51111

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 72, top 44)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 209.7011.50$10.6017.0%440.7650
$70.00Nov 206.108.10$7.1028.2%170.6395
$75.00Nov 204.505.20$4.8514.4%70.4924
$80.00Nov 202.505.00$3.7566.7%40.3843
PUTS (0)
No puts meet the criteria

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. 9 found (best R:R 3.55, avg 3.61)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Nov 20$1.10$3.90$1.1049%3.55$76.10
$70.00$75.00Nov 20$2.25$2.75$2.2563%1.22$72.25
$85.00$90.00Nov 20$0.50$4.50$0.5025%9.00$85.50
$80.00$85.00Nov 20$1.90$3.10$1.9038%1.63$81.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$75.00Nov 20$2.85$2.15$2.8562%0.75$77.15
$60.00$55.00Nov 20$0.43$4.57$0.4312%10.63$59.57
$70.00$65.00Nov 20$1.57$3.43$1.5737%2.18$68.43
$75.00$70.00Nov 20$2.55$2.45$2.5551%0.96$72.45
$65.00$60.00Nov 20$1.40$3.60$1.4024%2.57$63.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.39, avg 0.32)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$85.00Nov 20$1.90$1.90$3.1062%0.61$81.90
$85.00$90.00Nov 20$0.50$0.50$4.5075%0.11$85.50
$75.00$80.00Nov 20$1.10$1.10$3.9051%0.28$76.10
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Nov 20$1.40$1.40$3.6076%0.39$63.60
$70.00$65.00Nov 20$1.57$1.57$3.4363%0.46$68.43
$60.00$55.00Nov 20$0.43$0.43$4.5788%0.09$59.57

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 14.95% of stock, avg 16.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Nov 20$7.10$3.90$11.00$59.00$81.0014.95%
$75.00Nov 20$4.85$6.45$11.30$63.70$86.3015.36%
$80.00Nov 20$3.75$9.30$13.05$66.95$93.0517.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 2.51% of stock, avg 6.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$55.00Nov 20$1.35$0.50$1.85$53.15$91.85
$90.00$60.00Nov 20$1.35$0.93$2.28$57.72$92.28
$85.00$55.00Nov 20$1.85$0.50$2.35$52.65$87.35
$85.00$60.00Nov 20$1.85$0.93$2.78$57.22$87.78
$90.00$65.00Nov 20$1.35$2.33$3.68$61.32$93.68
$85.00$65.00Nov 20$1.85$2.33$4.18$60.82$89.18
$80.00$55.00Nov 20$3.75$0.50$4.25$50.75$84.25
$80.00$60.00Nov 20$3.75$0.93$4.68$55.32$84.68
$90.00$70.00Nov 20$1.35$3.90$5.25$64.75$95.25
$85.00$70.00Nov 20$1.85$3.90$5.75$64.25$90.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.61, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6585/90Nov 20$1.90$3.1051%0.61$63.10$86.90
55/6085/90Nov 20$0.93$4.0763%0.23$59.07$85.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 49.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Nov 20$0.10$4.9025%49.00
$70.00$75.00$80.00Nov 20$1.15$3.8525%3.35
$65.00$70.00$75.00Nov 20$1.25$3.7527%3.00
$80.00$85.00$90.00Nov 20$1.40$3.6020%2.57
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Nov 20$0.17$4.8325%28.41
$70.00$75.00$80.00Nov 20$0.30$4.7025%15.67
$65.00$70.00$75.00Nov 20$0.98$4.0227%4.10
$55.00$60.00$65.00Nov 20$0.97$4.0318%4.15

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 $-1.35, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Nov 20-$2.60$2.40
$85.00$90.001:2Nov 20-$0.85$4.15
$65.00$70.001:2Nov 20-$3.60$1.40
$75.00$80.001:2Nov 20-$2.65$2.35
$80.00$85.001:2Nov 20$0.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 20-$1.35$3.65
$70.00$65.001:2Nov 20-$0.76$4.24
$60.00$55.001:2Nov 20-$0.07$4.93
$80.00$75.001:2Nov 20-$3.60$1.40
$65.00$60.001:2Nov 20$0.47$4.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.11%, avg 2.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Nov 20$4.500.491.9%6.11%8.03%724
$80.00Nov 20$2.500.388.7%3.40%12.11%443
$85.00Nov 20$1.000.2515.5%1.36%16.86%--32
$90.00Nov 20$0.450.1822.3%0.61%22.91%--133

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. 79 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 $75.00 04-16 call last traded $14.20 on 10/08 (now $11.40/$12.20) — try a limit near $11.80. Also watch the $50.00 04-16 call last traded $21.70 on 10/23 (now $26.00/$28.40) — try a limit near $26.00; the $45.00 04-16 call last traded $34.60 on 10/02 (now $29.80/$32.80) — try a limit near $31.30. Most tradeable put: the $100.00 01-15 put last traded $34.20 on 10/14 (now $27.00/$29.30) — try a limit near $28.15.
CALLS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Nov 20$4.50$5.20$4.85$2.50 10/23$2.40–$10.55$4.5024
$75.00Jan 15$6.90$8.70$7.80$6.76 10/22$4.95–$13.10$6.9015
$75.00Apr 16$11.40$12.20$11.80$14.20 10/08$8.10–$16.95$11.8016
$70.00Nov 20$6.10$8.10$7.10$4.20 10/23$4.05–$13.40$6.1095
$70.00Jan 15$9.30$11.30$10.30$7.07 10/14$6.50–$16.00$9.3015
$70.00Apr 16$13.10$15.20$14.15$10.00 10/19$10.55–$19.60$13.1034
$80.00Nov 20$2.50$5.00$3.75$1.25 10/23$1.35–$7.60$2.5043
$80.00Dec 18$3.10$6.20$4.65$2.67 10/19$2.55–$4.65$3.101
$80.00Jan 15$4.50$6.60$5.55$5.20 10/22$3.45–$10.70$5.2027
$80.00Apr 16$8.50$10.90$9.70$7.13 10/19$7.00–$14.65$8.5020
$65.00Nov 20$9.70$11.50$10.60$6.80 10/16$6.30–$17.10$9.7050
$65.00Jan 15$12.30$14.30$13.30$12.11 10/22$8.80–$19.55$12.3013
$85.00Nov 20$1.00$2.70$1.85$1.11 10/16$0.70–$5.40$1.1132
$85.00Jan 15$3.80$4.90$4.35$4.00 10/22$2.40–$8.30$4.0060
$85.00Apr 16$6.10$9.60$7.85$8.04 10/13$5.50–$12.45$7.8516
$60.00Nov 20$12.70$15.70$14.20$9.31 10/23$9.55–$21.25$12.7012
$60.00Jan 15$15.50$18.30$16.90$17.50 10/13$11.70–$22.95$16.9011
$90.00Nov 20$0.45$2.25$1.35$0.71 10/22$0.53–$3.80$0.71133
$90.00Jan 15$1.90$3.80$2.85$2.00 10/23$1.95–$6.65$2.0045
$90.00Apr 16$5.30$8.40$6.85$5.70 10/14$4.22–$10.50$5.7025
$55.00Jan 15$18.90$22.20$20.55--$14.95–$26.90$18.901
$95.00Nov 20$0.05$1.35$0.70$0.70 10/13$0.38–$2.70$0.703
$95.00Jan 15$1.25$2.80$2.03$1.50 10/16$1.15–$5.10$1.5040
$95.00Dec 18$1.00$1.95$1.48--$1.48–$1.48—$1.001
$50.00Jan 15$23.00$26.10$24.55$18.75 10/23$18.90–$31.40$23.00196
$50.00Apr 16$26.00$28.40$27.20$21.70 10/23$21.20–$33.25$26.00156
$100.00Nov 20$0.00$0.55$0.28$1.15 10/05$0.28–$1.90$0.2810
$100.00Jan 15$0.65$2.40$1.53$1.07 10/14$0.75–$4.05$1.0740
$100.00Apr 16$2.95$6.00$4.47$5.78 10/08$2.68–$7.80$4.4715
$45.00Jan 15$27.50$30.80$29.15--$23.35–$35.65$27.501
$45.00Apr 16$29.80$32.80$31.30$34.60 10/02$25.50–$37.45$31.301
$105.00Nov 20$0.00$1.35$0.68$0.85 10/06$0.50–$1.45$0.6828
$105.00Jan 15$0.75$2.05$1.40$1.00 10/14$0.73–$3.20$1.0014
$105.00Apr 16$2.10$5.10$3.60$7.60 09/04$2.30–$6.50$3.601
$40.00Jan 15$32.00$35.30$33.65--$27.60–$40.30$32.001
$40.00Apr 16$33.50$37.20$35.35--$30.05–$35.35$33.501
$110.00Jan 15$0.25$1.20$0.73$2.01 09/29$0.70–$2.50$0.733
$115.00Jan 15$0.05$1.35$0.70$2.10 09/11$0.65–$2.13$0.70106
$115.00Apr 16$0.95$3.90$2.42--$1.40–$4.75$0.951
$120.00Jan 15$0.00$1.35$0.68$0.60 10/13$0.33–$1.60$0.6030
$120.00Apr 16$0.50$3.20$1.85$6.50 08/27$1.17–$4.18$1.852
$125.00Jan 15$0.10$1.05$0.58$1.22 09/25$0.58–$1.22$0.583
$125.00Apr 16$0.95$2.80$1.88$1.00 10/19$1.10–$3.90$1.001.0K
$130.00Jan 15$0.00$1.35$0.68$0.60 09/30$0.57–$1.03$0.6011
$135.00Jan 15$0.00$1.15$0.57$0.90 09/11$0.55–$0.98$0.5789
$140.00Jan 15$0.00$1.15$0.57$0.60 10/14$0.53–$0.93$0.578
$145.00Jan 15$0.00$1.00$0.50--$0.38–$0.88--2
$150.00Jan 15$0.00$1.15$0.57--$0.48–$0.85--5
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Nov 20$5.60$7.30$6.45$7.36 10/22$5.60–$10.50$6.45111
$75.00Jan 15$8.40$10.30$9.35$12.70 10/23$7.95–$12.70$9.355
$70.00Nov 20$3.30$4.50$3.90$6.92 10/16$3.53–$7.15$3.90128
$70.00Jan 15$6.00$7.50$6.75$5.70 09/25$5.40–$9.45$6.0039
$80.00Nov 20$8.00$10.60$9.30$14.13 10/19$7.80–$14.55$9.3050
$80.00Jan 15$11.40$13.20$12.30$13.31 10/22$10.20–$16.30$12.30109
$65.00Nov 20$1.45$3.20$2.33$4.05 10/14$2.17–$4.60$2.3317
$65.00Dec 18$3.10$4.60$3.85--$3.85–$5.70$3.101
$65.00Jan 15$3.50$5.50$4.50$5.19 10/22$4.13–$6.80$4.50215
$65.00Apr 16$6.90$8.70$7.80$5.90 09/16$6.80–$9.65$6.9012
$85.00Jan 15$14.80$16.60$15.70$16.74 10/22$13.10–$20.30$15.703
$60.00Nov 20$0.05$1.80$0.93$2.00 10/23$0.93–$2.53$0.9339
$60.00Apr 16$5.00$6.60$5.80$6.50 08/27$5.00–$7.50$5.80757
$90.00Nov 20$15.90$19.20$17.55--$14.20–$23.55$15.902
$90.00Jan 15$18.50$20.50$19.50--$16.45–$24.60$18.507
$55.00Nov 20$0.00$1.00$0.50$1.05 10/23$0.50–$1.38$0.5064
$55.00Jan 15$0.90$3.20$2.05--$1.80–$3.03$0.9010
$55.00Apr 16$2.75$4.90$3.83$5.11 10/23$3.55–$5.30$3.8376
$95.00Apr 16$24.10$27.70$25.90--$22.75–$30.60$24.101
$50.00Nov 20$0.00$0.75$0.38$0.47 10/23$0.38–$0.83$0.38300
$50.00Jan 15$0.25$2.20$1.23$0.82 10/06$0.95–$1.93$0.8220
$50.00Apr 16$2.45$3.90$3.18$2.90 09/21$2.50–$3.85$2.9020
$100.00Jan 15$27.00$29.30$28.15$34.20 10/14$23.70–$33.75$28.1510
$100.00Apr 16$28.10$31.60$29.85--$26.45–$35.00$28.1081
$45.00Nov 20$0.00$1.35$0.68$0.24 09/30$0.23–$0.73$0.241
$45.00Dec 18$0.00$1.35$0.68$0.50 10/16$0.68–$0.83$0.501
$45.00Jan 15$0.10$1.65$0.88$1.30 09/10$0.85–$1.13$0.888
$45.00Apr 16$1.15$3.00$2.08$2.21 08/28$1.88–$2.50$2.084
$40.00Jan 15$0.00$1.55$0.78--$0.75–$0.88--10
$115.00Jan 15$40.40$43.70$42.05--$36.75–$48.75$40.403
$120.00Jan 15$44.80$48.60$46.70--$41.20–$53.55$44.801

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 190
Total Puts 5
Put/Call Ratio 0.03
Net Difference 185

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,764
Total Puts 701
Average Put/Call Ratio 1.96
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