Tour v531
ALGT
ALLEGIANT TRAVEL CO
$72.26 -1.81%
$71.26 (-1.38%)🌙
as of 10/28 06:08 PM
(10/27 18:06) ◀
|
Wednesday, October 28, 2026 (6:08pm)
January 2026
|
▶ (10/29 18:06)
◀ 10/28 18:08 ▶

Option Volume

Detail
ℹ
Current (10/28) --
Calls: -- (--)
Puts: -- (--)
Prior (10/27) 195
Calls: 190 (97%)
Puts: 5 (3%)
Current vs Prior -100.00%
Calls: -100.00% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 3,498
Calls: 2,930 (84%)
Puts: 568 (16%)
Prior 7-Day Average 499
Calls: 418 (84%)
Puts: 81 (16%)
Current vs Prior 7-Day Avg -100.00%
Calls: -100.00%
Puts: -100.00%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (10/28) --
Calls: -- (--)
Puts: -- (--)
Prior (10/27) $245.1K
Calls: $235.4K (96%)
Puts: $9.8K (4%)
Current vs Prior -100.00%
Calls: -100.00%
Puts: -100.00%
Prior 7-Day Total $1.85M
Calls: $1.69M (91%)
Puts: $161.9K (9%)
Prior 7-Day Average $264.3K
Calls: $241.2K (91%)
Puts: $23.1K (9%)
Current vs Prior 7-Day Avg -100.00%
Calls: -100.00%
Puts: -100.00%
Sentiment NEUTRAL

Put/Call Ratio

Detail
ℹ
Current (10/28) 1.00
Prior (10/27) 0.03
Current vs Prior +3700.00%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -20.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/28) 4,662
Calls: 2,560 (55%)
Puts: 2,102 (45%)
Prior (10/27) 4,581
Calls: 2,476 (54%)
Puts: 2,105 (46%)
Current vs Prior +1.77%
Prior 7-Day Total 31,884
Calls: 18,364 (58%)
Puts: 13,520 (42%)
Prior 7-Day Average 4,554
Calls: 2,623 (58%)
Puts: 1,931 (42%)
Current vs Prior 7-Day Avg +2.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 15.57% | 19.72%
Prior 15.36% | 19.91%
Current vs Prior +1.39% | -0.94%
Prior 7-Day Avg 16.06% | 20.36%
Current vs 7-Day Avg -3.07% | -3.15%
Prior 7-Day Eod 15.36% | 19.91%
Current vs 7-Day Eod +1.39% | -0.94%
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

Light premium activity with dollar volume down 100% vs prior. Below-average activity with volume down 100% vs prior. P/C ratio rising 3700% - increased hedging/bearish positioning.

Smart Money NEUTRAL
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 0.69, highest 0.85)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 2011.5015.10$13.3027.1%--0.8512
$65.00Nov 208.4010.80$9.6025.0%--0.7432
$70.00Nov 206.107.40$6.7519.3%--0.6097
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 208.7012.00$10.3531.9%--0.7050
$75.00Nov 205.708.30$7.0037.1%--0.56111

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

No options available for this category

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 0.75, avg 2.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$70.00Nov 20$2.85$2.15$2.8574%0.75$67.85
$80.00$85.00Nov 20$0.82$4.18$0.8232%5.10$80.82
$75.00$80.00Nov 20$1.65$3.35$1.6546%2.03$76.65
$70.00$75.00Nov 20$2.55$2.45$2.5560%0.96$72.55
$85.00$90.00Nov 20$1.05$3.95$1.0523%3.76$86.05
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$70.00Nov 20$2.50$2.50$2.5056%1.00$72.50
$60.00$55.00Nov 20$0.65$4.35$0.6516%6.69$59.35
$65.00$60.00Nov 20$1.15$3.85$1.1527%3.35$63.85
$70.00$65.00Nov 20$2.02$2.98$2.0241%1.48$67.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.68, avg 0.35)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$90.00Nov 20$1.05$1.05$3.9577%0.27$86.05
$75.00$80.00Nov 20$1.65$1.65$3.3554%0.49$76.65
$80.00$85.00Nov 20$0.82$0.82$4.1868%0.20$80.82
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Nov 20$2.02$2.02$2.9859%0.68$67.98
$65.00$60.00Nov 20$1.15$1.15$3.8573%0.30$63.85
$60.00$55.00Nov 20$0.65$0.65$4.3584%0.15$59.35

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. 2 found (cheapest 15.50% of stock, avg 15.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Nov 20$4.20$7.00$11.20$63.80$86.2015.50%
$70.00Nov 20$6.75$4.50$11.25$58.75$81.2515.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.88% of stock, avg 6.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$55.00Nov 20$0.68$0.68$1.36$53.64$91.36
$90.00$60.00Nov 20$0.68$1.33$2.01$57.99$92.01
$85.00$55.00Nov 20$1.73$0.68$2.41$52.59$87.41
$85.00$60.00Nov 20$1.73$1.33$3.06$56.94$88.06
$90.00$65.00Nov 20$0.68$2.48$3.16$61.84$93.16
$80.00$55.00Nov 20$2.55$0.68$3.23$51.77$83.23
$85.00$65.00Nov 20$1.73$2.48$4.21$60.79$89.21
$80.00$60.00Nov 20$2.55$1.33$3.88$56.12$83.88
$80.00$65.00Nov 20$2.55$2.48$5.03$59.97$85.03
$90.00$70.00Nov 20$0.68$4.50$5.18$64.82$95.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.52, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/6085/90Nov 20$1.70$3.3061%0.52$58.30$86.70
60/6585/90Nov 20$2.20$2.8050%0.79$62.80$87.20
55/6080/85Nov 20$1.47$3.5352%0.42$58.53$81.47
60/6580/85Nov 20$1.97$3.0341%0.65$63.03$81.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 15.67, cheapest $0.30)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Nov 20$0.30$4.7029%15.67
$70.00$75.00$80.00Nov 20$0.90$4.1028%4.56
$60.00$65.00$70.00Nov 20$0.85$4.1525%4.88
$75.00$80.00$85.00Nov 20$0.83$4.1723%5.02
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Nov 20$0.48$4.5229%9.42
$55.00$60.00$65.00Nov 20$0.50$4.5018%9.00
$70.00$75.00$80.00Nov 20$0.85$4.1529%4.88
$60.00$65.00$70.00Nov 20$0.87$4.1325%4.75

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 $-0.46, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Nov 20-$1.65$3.35
$75.00$80.001:2Nov 20-$0.90$4.10
$80.00$85.001:2Nov 20-$0.91$4.09
$65.00$70.001:2Nov 20-$3.90$1.10
$85.00$90.001:2Nov 20$0.37$4.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Nov 20-$0.46$4.54
$65.00$60.001:2Nov 20-$0.18$4.82
$60.00$55.001:2Nov 20-$0.03$4.97
$75.00$70.001:2Nov 20-$2.00$3.00
$80.00$75.001:2Nov 20-$3.65$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.84%, avg 3.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Nov 20$3.500.463.8%4.84%8.64%--27
$80.00Nov 20$1.900.3310.7%2.63%13.34%--45
$85.00Nov 20$1.400.2317.6%1.94%19.57%--32

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. 81 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 $24.50/$27.80) — try a limit near $24.50. Also watch the $45.00 04-16 call last traded $34.60 on 10/02 (now $28.10/$32.20) — try a limit near $30.15; the $50.00 01-15 call last traded $18.75 on 10/23 (now $21.90/$25.50) — try a limit near $21.90. Most tradeable put: the $100.00 01-15 put last traded $34.20 on 10/14 (now $27.10/$30.70) — try a limit near $28.90.
CALLS (50)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$6.10$7.40$6.75$4.20 10/23$4.05–$13.40$6.1097
$70.00Jan 15$8.60$10.70$9.65$7.07 10/14$6.50–$16.00$8.6015
$70.00Apr 16$12.10$15.40$13.75$10.00 10/19$10.55–$19.60$12.1034
$70.00Dec 18$7.30$9.30$8.30--$8.30–$8.30—$7.3045
$75.00Nov 20$3.50$4.90$4.20$2.50 10/23$2.40–$10.55$3.5027
$75.00Jan 15$6.30$8.30$7.30$6.76 10/22$4.95–$13.10$6.7615
$75.00Apr 16$10.70$12.60$11.65$14.20 10/08$8.10–$16.95$11.6520
$65.00Nov 20$8.40$10.80$9.60$6.80 10/16$6.30–$17.10$8.4032
$65.00Jan 15$11.10$14.30$12.70$12.11 10/22$8.80–$19.55$12.1113
$80.00Nov 20$1.90$3.20$2.55$1.25 10/23$1.35–$7.60$1.9045
$80.00Dec 18$3.10$5.30$4.20$2.67 10/19$2.55–$4.65$3.101
$80.00Jan 15$4.30$6.70$5.50$5.20 10/22$3.45–$10.70$5.2027
$80.00Apr 16$8.00$11.00$9.50$7.13 10/19$7.00–$14.65$8.0020
$60.00Nov 20$11.50$15.10$13.30$9.31 10/23$9.55–$21.25$11.5012
$60.00Jan 15$14.10$17.60$15.85$17.50 10/13$11.70–$22.95$15.8511
$60.00Apr 16$17.70$20.80$19.25--$19.25–$19.25—$17.708
$85.00Nov 20$1.40$2.05$1.73$1.11 10/16$0.70–$5.40$1.4032
$85.00Jan 15$2.60$4.80$3.70$4.00 10/22$2.40–$8.30$3.7062
$85.00Apr 16$6.40$9.30$7.85$8.04 10/13$5.50–$12.45$7.8516
$55.00Jan 15$17.70$21.30$19.50--$14.95–$26.90$17.701
$90.00Nov 20$0.05$1.30$0.68$0.71 10/22$0.53–$3.80$0.68133
$90.00Jan 15$1.50$3.90$2.70$2.00 10/23$1.95–$6.65$2.0045
$90.00Apr 16$5.10$7.90$6.50$5.70 10/14$4.22–$10.50$5.7025
$50.00Jan 15$21.90$25.50$23.70$18.75 10/23$18.90–$31.40$21.90196
$50.00Apr 16$24.50$27.80$26.15$21.70 10/23$21.20–$33.25$24.50191
$95.00Nov 20$0.05$1.20$0.63$0.70 10/13$0.38–$2.70$0.633
$95.00Jan 15$0.90$2.90$1.90$1.50 10/16$1.15–$5.10$1.5040
$95.00Dec 18$0.30$2.00$1.15--$1.15–$1.48$0.301
$45.00Jan 15$26.30$30.30$28.30--$23.35–$35.65$26.301
$45.00Apr 16$28.10$32.20$30.15$34.60 10/02$25.50–$37.45$30.151
$100.00Nov 20$0.00$1.20$0.60$1.15 10/05$0.28–$1.90$0.6011
$100.00Jan 15$0.40$2.25$1.33$1.07 10/14$0.75–$4.05$1.0740
$100.00Apr 16$2.60$5.60$4.10$5.78 10/08$2.68–$7.80$4.1015
$40.00Jan 15$30.90$34.50$32.70--$27.60–$40.30$30.901
$40.00Apr 16$32.40$36.30$34.35--$30.05–$35.35$32.401
$105.00Nov 20$0.00$1.20$0.60$0.85 10/06$0.50–$1.45$0.6028
$105.00Jan 15$0.15$1.65$0.90$1.00 10/14$0.73–$3.20$0.9014
$105.00Apr 16$2.00$4.80$3.40$7.60 09/04$2.30–$6.50$3.401
$110.00Jan 15$0.05$1.50$0.78$2.01 09/29$0.70–$2.50$0.783
$115.00Jan 15$0.05$1.45$0.75$2.10 09/11$0.65–$2.13$0.75106
$115.00Apr 16$1.00$3.50$2.25--$1.40–$4.75$1.001
$120.00Jan 15$0.00$1.40$0.70$0.60 10/13$0.33–$1.60$0.6030
$120.00Apr 16$0.60$2.95$1.78$6.50 08/27$1.17–$4.18$1.782
$125.00Jan 15$0.00$1.35$0.68$1.22 09/25$0.58–$1.22$0.683
$125.00Apr 16$0.40$2.55$1.48$1.00 10/19$1.10–$3.90$1.001.0K
$130.00Jan 15$0.00$1.30$0.65$0.60 09/30$0.57–$1.03$0.6011
$135.00Jan 15$0.00$1.25$0.63$0.90 09/11$0.55–$0.98$0.6389
$140.00Jan 15$0.00$1.20$0.60$0.60 10/14$0.53–$0.93$0.608
$145.00Jan 15$0.00$1.15$0.57--$0.38–$0.88--2
$150.00Jan 15$0.00$1.10$0.55--$0.48–$0.85--5
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$3.70$5.30$4.50$6.92 10/16$3.53–$7.15$4.50128
$70.00Jan 15$6.10$8.10$7.10$5.70 09/25$5.40–$9.45$6.1039
$75.00Nov 20$5.70$8.30$7.00$7.36 10/22$5.60–$10.50$7.00111
$75.00Jan 15$8.40$11.00$9.70$12.70 10/23$7.95–$12.70$9.705
$65.00Nov 20$1.55$3.40$2.48$4.05 10/14$2.17–$4.60$2.4817
$65.00Dec 18$3.00$5.00$4.00--$3.85–$5.70$3.001
$65.00Jan 15$4.00$6.00$5.00$5.19 10/22$4.13–$6.80$5.00215
$65.00Apr 16$6.80$9.10$7.95$5.90 09/16$6.80–$9.65$6.8012
$80.00Nov 20$8.70$12.00$10.35$14.13 10/19$7.80–$14.55$10.3550
$80.00Jan 15$11.50$14.10$12.80$13.31 10/22$10.20–$16.30$12.80109
$60.00Nov 20$0.65$2.00$1.33$2.00 10/23$0.93–$2.53$1.3339
$60.00Apr 16$4.40$7.00$5.70$6.50 08/27$5.00–$7.50$5.70757
$85.00Jan 15$14.70$17.80$16.25$16.74 10/22$13.10–$20.30$16.253
$55.00Nov 20$0.05$1.30$0.68$1.05 10/23$0.50–$1.38$0.6864
$55.00Jan 15$1.30$2.85$2.08--$1.80–$3.03$1.3010
$55.00Apr 16$3.00$5.30$4.15$5.11 10/23$3.55–$5.30$4.1576
$90.00Nov 20$17.50$19.70$18.60--$14.20–$23.55$17.502
$90.00Jan 15$18.70$21.30$20.00--$16.45–$24.60$18.704
$50.00Nov 20$0.00$0.75$0.38$0.47 10/23$0.38–$0.80$0.38300
$50.00Jan 15$0.55$1.95$1.25$0.82 10/06$0.95–$1.93$0.8220
$50.00Apr 16$1.90$3.90$2.90$2.90 09/21$2.50–$3.85$2.9020
$95.00Apr 16$25.30$28.60$26.95--$22.75–$30.60$25.301
$45.00Nov 20$0.00$1.25$0.63$0.24 09/30$0.23–$0.73$0.241
$45.00Dec 18$0.05$1.45$0.75$0.50 10/16$0.68–$0.83$0.501
$45.00Jan 15$0.05$1.65$0.85$1.30 09/10$0.85–$1.13$0.858
$45.00Apr 16$1.05$2.80$1.92$2.21 08/28$1.88–$2.50$1.924
$100.00Jan 15$27.10$30.70$28.90$34.20 10/14$23.70–$33.75$28.9010
$100.00Apr 16$29.20$32.70$30.95--$26.45–$35.00$29.2081
$40.00Jan 15$0.05$1.50$0.78--$0.75–$0.88$0.0510
$115.00Jan 15$41.40$45.00$43.20--$36.75–$48.75$41.403
$120.00Jan 15$46.30$49.90$48.10--$41.20–$53.55$46.301

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 --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,930
Total Puts 568
Average Put/Call Ratio 1.25
Ratio Trend Rising

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