Tour v531
ALGT
ALLEGIANT TRAVEL CO
$72.86 +0.83%
$71.41 (-1.99%)🌙
as of 10/29 06:06 PM
(10/28 18:08) ◀
|
Thursday, October 29, 2026 (6:06pm)
January 2026
|
▶ (10/30 18:05)
◀ 10/29 18:06 ▶

Option Volume

Detail
ℹ
Current (10/29) 470
Calls: 467 (99%)
Puts: 3 (1%)
Prior (10/28) --
Calls: 190 (97%)
Puts: 5 (3%)
Current vs Prior +0.00%
Calls: +145.79% (Calls)
Puts: -40.00% (Puts)
Prior 7-Day Total 3,245
Calls: 2,856 (88%)
Puts: 389 (12%)
Prior 7-Day Average 540
Calls: 408 (88%)
Puts: 55 (12%)
Current vs Prior 7-Day Avg -13.10%
Calls: +14.46%
Puts: -94.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29) $79.2K
Calls: $78.6K (99%)
Puts: $556 (1%)
Prior (10/28) --
Calls: $235.4K (96%)
Puts: $9.8K (4%)
Current vs Prior +0.00%
Calls: -66.59%
Puts: -94.30%
Prior 7-Day Total $1.69M
Calls: $1.55M (92%)
Puts: $135.8K (8%)
Prior 7-Day Average $281.5K
Calls: $221.9K (92%)
Puts: $19.4K (8%)
Current vs Prior 7-Day Avg -71.87%
Calls: -64.56%
Puts: -97.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 0.01
Prior (10/28) 1.00
Current vs Prior -99.36%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -99.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29) 4,663
Calls: 2,561 (55%)
Puts: 2,102 (45%)
Prior (10/28) 4,662
Calls: 2,560 (55%)
Puts: 2,102 (45%)
Current vs Prior +0.02%
Prior 7-Day Total 32,163
Calls: 18,138 (56%)
Puts: 14,025 (44%)
Prior 7-Day Average 4,594
Calls: 2,591 (56%)
Puts: 2,003 (44%)
Current vs Prior 7-Day Avg +1.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 15.37% | 19.70%
Prior 15.57% | 19.72%
Current vs Prior -1.26% | -0.13%
Prior 7-Day Avg 16.02% | 20.35%
Current vs 7-Day Avg -4.07% | -3.20%
Prior 7-Day Eod 15.57% | 19.72%
Current vs 7-Day Eod -1.26% | -0.13%
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 99% of dollar volume in calls ($78.6K) vs puts ($556). Extreme bullish P/C ratio of 0.01 - heavy call buying (467 calls vs 3 puts). P/C ratio dropping 99% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 201.501.65$1.589.5%2250.2332
PUTS (0)
No puts meet the criteria

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 0.71, highest 0.89)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 2012.8015.10$13.9516.5%--0.8912
$65.00Nov 208.9011.20$10.0522.9%--0.7832
$70.00Nov 205.907.70$6.8026.5%--0.6497
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 208.9010.50$9.7016.5%--0.7050
$75.00Nov 206.007.10$6.5516.8%--0.54111

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 227, top 225)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 201.501.65$1.589.5%2250.2332
$75.00Nov 204.005.30$4.6528.0%10.4927
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 200.751.25$1.0050.0%10.1439

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 1.33, avg 3.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Nov 20$2.15$2.85$2.1564%1.33$72.15
$65.00$70.00Nov 20$3.25$1.75$3.2578%0.54$68.25
$75.00$80.00Nov 20$1.82$3.18$1.8249%1.75$76.82
$80.00$85.00Nov 20$1.25$3.75$1.2535%3.00$81.25
$85.00$90.00Nov 20$0.90$4.10$0.9023%4.56$85.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$55.00Nov 20$0.32$4.68$0.3214%14.63$59.68
$80.00$75.00Nov 20$3.15$1.85$3.1570%0.59$76.85
$65.00$60.00Nov 20$0.95$4.05$0.9524%4.26$64.05
$70.00$65.00Nov 20$1.80$3.20$1.8039%1.78$68.20
$75.00$70.00Nov 20$2.80$2.20$2.8054%0.79$72.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.56, avg 0.33)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$90.00Nov 20$0.90$0.90$4.1077%0.22$85.90
$80.00$85.00Nov 20$1.25$1.25$3.7565%0.33$81.25
$75.00$80.00Nov 20$1.82$1.82$3.1851%0.57$76.82
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Nov 20$1.80$1.80$3.2061%0.56$68.20
$65.00$60.00Nov 20$0.95$0.95$4.0576%0.23$64.05
$60.00$55.00Nov 20$0.32$0.32$4.6886%0.07$59.68

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 14.48% of stock, avg 15.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Nov 20$6.80$3.75$10.55$59.45$80.5514.48%
$75.00Nov 20$4.65$6.55$11.20$63.80$86.2015.37%
$80.00Nov 20$2.83$9.70$12.53$67.47$92.5317.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.87% of stock, avg 5.88%)

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$1.00$1.68$58.32$91.68
$85.00$55.00Nov 20$1.58$0.68$2.26$52.74$87.26
$85.00$60.00Nov 20$1.58$1.00$2.58$57.42$87.58
$90.00$65.00Nov 20$0.68$1.95$2.63$62.37$92.63
$85.00$65.00Nov 20$1.58$1.95$3.53$61.47$88.53
$80.00$55.00Nov 20$2.83$0.68$3.51$51.49$83.51
$80.00$60.00Nov 20$2.83$1.00$3.83$56.17$83.83
$80.00$65.00Nov 20$2.83$1.95$4.78$60.22$84.78
$90.00$70.00Nov 20$0.68$3.75$4.43$65.57$94.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.59, avg credit $1.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6585/90Nov 20$1.85$3.1553%0.59$63.15$86.85
55/6085/90Nov 20$1.22$3.7864%0.32$58.78$86.22
60/6580/85Nov 20$2.20$2.8041%0.79$62.80$82.20
55/6080/85Nov 20$1.57$3.4352%0.46$58.43$81.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 13.29, cheapest $0.33)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 20$0.33$4.6729%14.15
$80.00$85.00$90.00Nov 20$0.35$4.6523%13.29
$75.00$80.00$85.00Nov 20$0.57$4.4326%7.77
$60.00$65.00$70.00Nov 20$0.65$4.3525%6.69
$65.00$70.00$75.00Nov 20$1.10$3.9029%3.55
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 20$0.35$4.6531%13.29
$65.00$70.00$75.00Nov 20$1.00$4.0030%4.00
$60.00$65.00$70.00Nov 20$0.85$4.1525%4.88
$55.00$60.00$65.00Nov 20$0.63$4.3716%6.94

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 $-0.95, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Nov 20-$1.01$3.99
$80.00$85.001:2Nov 20-$0.33$4.67
$70.00$75.001:2Nov 20-$2.50$2.50
$65.00$70.001:2Nov 20-$3.55$1.45
$85.00$90.001:2Nov 20$0.22$4.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 20-$0.95$4.05
$70.00$65.001:2Nov 20-$0.15$4.85
$65.00$60.001:2Nov 20-$0.05$4.95
$60.00$55.001:2Nov 20-$0.36$4.64
$80.00$75.001:2Nov 20-$3.40$1.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.49%, avg 2.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Nov 20$4.000.492.9%5.49%8.43%127
$80.00Nov 20$2.050.359.8%2.81%12.61%--45
$85.00Nov 20$1.500.2316.7%2.06%18.72%22532
$90.00Nov 20$0.350.1223.5%0.48%24.00%--134

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 $85.00 11-20 call last traded $1.11 on 10/16 (now $1.50/$1.65) — try a limit near $1.50. Also watch the $75.00 04-16 call last traded $14.20 on 10/08 (now $11.10/$12.40) — try a limit near $11.75; the $50.00 04-16 call last traded $21.70 on 10/23 (now $25.20/$28.40) — try a limit near $25.20. Most tradeable put: the $100.00 01-15 put last traded $34.20 on 10/14 (now $26.70/$29.80) — try a limit near $28.25.
CALLS (50)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Nov 20$4.00$5.30$4.65$2.50 10/23$2.40–$8.80$4.0027
$75.00Jan 15$6.40$8.50$7.45$6.76 10/22$4.95–$11.80$6.7615
$75.00Apr 16$11.10$12.40$11.75$14.20 10/08$8.10–$15.80$11.7520
$70.00Nov 20$5.90$7.70$6.80$4.20 10/23$4.05–$12.10$5.9097
$70.00Jan 15$9.00$11.30$10.15$7.07 10/14$6.50–$14.55$9.0015
$70.00Apr 16$13.10$15.20$14.15$10.00 10/19$10.55–$18.35$13.1034
$70.00Dec 18$7.40$9.90$8.65--$8.30–$8.65$7.4045
$80.00Nov 20$2.05$3.60$2.83$1.25 10/23$1.35–$6.45$2.0545
$80.00Dec 18$3.20$5.50$4.35$2.67 10/19$2.55–$4.65$3.201
$80.00Jan 15$4.50$6.90$5.70$5.20 10/22$3.45–$9.50$5.2027
$80.00Apr 16$8.90$11.10$10.00$7.13 10/19$7.00–$13.50$8.9020
$65.00Nov 20$8.90$11.20$10.05$6.80 10/16$6.30–$15.30$8.9032
$65.00Jan 15$11.80$14.60$13.20$12.11 10/22$8.80–$17.45$12.1113
$85.00Nov 20$1.50$1.65$1.58$1.11 10/16$0.70–$4.55$1.5032
$85.00Jan 15$3.00$5.20$4.10$4.00 10/22$2.40–$7.60$4.0062
$85.00Apr 16$6.60$9.50$8.05$8.04 10/13$5.50–$11.50$8.0416
$60.00Nov 20$12.80$15.10$13.95$9.31 10/23$9.55–$19.50$12.8012
$60.00Jan 15$15.10$18.00$16.55$17.50 10/13$11.70–$21.05$16.5511
$60.00Apr 16$17.40$21.50$19.45--$19.25–$19.45$17.408
$90.00Nov 20$0.35$1.00$0.68$0.71 10/22$0.53–$3.13$0.68134
$90.00Jan 15$1.75$3.80$2.78$2.00 10/23$1.95–$6.00$2.0045
$90.00Apr 16$5.20$8.10$6.65$5.70 10/14$4.22–$9.80$5.7025
$55.00Jan 15$18.70$21.90$20.30--$14.95–$25.30$18.701
$95.00Nov 20$0.05$1.20$0.63$0.70 10/13$0.38–$2.08$0.633
$95.00Jan 15$1.60$3.20$2.40$1.50 10/16$1.15–$4.60$1.6040
$95.00Dec 18$0.30$2.00$1.15--$1.15–$1.48$0.301
$50.00Jan 15$22.50$26.30$24.40$18.75 10/23$18.90–$29.45$22.50196
$50.00Apr 16$25.20$28.40$26.80$21.70 10/23$21.20–$31.60$25.20191
$100.00Nov 20$0.00$1.20$0.60$1.15 10/05$0.28–$1.55$0.6011
$100.00Jan 15$0.45$2.45$1.45$1.07 10/14$0.75–$3.70$1.0740
$100.00Apr 16$3.80$5.30$4.55$5.78 10/08$2.68–$7.00$4.5515
$45.00Jan 15$27.30$30.60$28.95--$23.35–$34.00$27.301
$45.00Apr 16$28.70$32.40$30.55$34.60 10/02$25.50–$35.75$30.551
$105.00Nov 20$0.00$1.20$0.60$0.85 10/06$0.50–$0.95$0.6028
$105.00Jan 15$0.10$1.95$1.02$1.00 10/14$0.73–$2.88$1.0014
$105.00Apr 16$3.10$4.50$3.80$7.60 09/04$2.30–$5.85$3.801
$40.00Jan 15$31.70$35.40$33.55--$27.60–$38.90$31.701
$40.00Apr 16$32.60$36.60$34.60--$30.05–$35.35$32.601
$110.00Jan 15$0.05$1.55$0.80$2.01 09/29$0.70–$2.30$0.803
$115.00Jan 15$0.05$1.45$0.75$2.10 09/11$0.65–$1.80$0.75106
$115.00Apr 16$1.25$3.10$2.17--$1.40–$4.20$1.251
$120.00Jan 15$0.00$1.20$0.60$0.60 10/13$0.33–$1.60$0.6030
$120.00Apr 16$1.55$2.85$2.20$6.50 08/27$1.17–$3.68$2.202
$125.00Jan 15$0.00$1.10$0.55$1.22 09/25$0.55–$1.08$0.553
$125.00Apr 16$1.35$1.85$1.60$1.00 10/19$1.10–$3.40$1.351.0K
$130.00Jan 15$0.00$1.30$0.65$0.60 09/30$0.57–$0.95$0.6011
$135.00Jan 15$0.00$1.15$0.57$0.90 09/11$0.55–$0.90$0.5789
$140.00Jan 15$0.00$1.15$0.57$0.60 10/14$0.53–$0.85$0.578
$145.00Jan 15$0.00$1.10$0.55--$0.38–$0.80--2
$150.00Jan 15$0.00$0.95$0.48--$0.48–$0.78--5
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Nov 20$6.00$7.10$6.55$7.36 10/22$5.60–$10.50$6.55111
$75.00Jan 15$8.20$10.60$9.40$12.70 10/23$8.05–$12.70$9.405
$70.00Nov 20$3.30$4.20$3.75$6.92 10/16$3.53–$7.15$3.75128
$70.00Jan 15$5.80$7.60$6.70$5.70 09/25$5.95–$9.45$5.8039
$80.00Nov 20$8.90$10.50$9.70$14.13 10/19$8.15–$14.55$9.7050
$80.00Jan 15$11.20$13.60$12.40$13.31 10/22$10.20–$16.30$12.40109
$65.00Nov 20$1.30$2.60$1.95$4.05 10/14$1.95–$4.60$1.9517
$65.00Dec 18$2.80$4.60$3.70--$3.70–$5.70$2.801
$65.00Jan 15$3.40$5.50$4.45$5.19 10/22$4.13–$6.80$4.45215
$65.00Apr 16$6.70$8.20$7.45$5.90 09/16$6.85–$9.65$6.7012
$85.00Jan 15$14.50$16.90$15.70$16.74 10/22$13.55–$20.30$15.703
$60.00Nov 20$0.75$1.25$1.00$2.00 10/23$0.93–$2.53$1.0039
$60.00Apr 16$4.80$6.80$5.80$6.50 08/27$5.00–$7.50$5.80757
$90.00Nov 20$16.70$19.00$17.85--$14.60–$23.55$16.702
$90.00Jan 15$17.90$21.00$19.45--$16.90–$24.60$17.904
$55.00Nov 20$0.05$1.30$0.68$1.05 10/23$0.50–$1.38$0.6864
$55.00Jan 15$1.00$2.70$1.85--$1.80–$3.03$1.0010
$55.00Apr 16$3.00$5.10$4.05$5.11 10/23$3.55–$5.30$4.0576
$95.00Apr 16$24.30$28.00$26.15--$22.95–$30.60$24.301
$50.00Nov 20$0.00$0.75$0.38$0.47 10/23$0.38–$0.80$0.38300
$50.00Jan 15$0.30$1.90$1.10$0.82 10/06$0.95–$1.93$0.8220
$50.00Apr 16$1.70$3.50$2.60$2.90 09/21$2.50–$3.85$2.6020
$100.00Jan 15$26.70$29.80$28.25$34.20 10/14$24.45–$33.75$28.2510
$100.00Apr 16$28.80$31.20$30.00--$26.75–$35.00$28.8081
$45.00Nov 20$0.00$1.20$0.60$0.24 09/30$0.23–$0.73$0.241
$45.00Dec 18$0.05$1.40$0.73$0.50 10/16$0.68–$0.83$0.501
$45.00Jan 15$0.05$1.35$0.70$1.30 09/10$0.70–$1.13$0.708
$45.00Apr 16$1.35$2.50$1.93$2.21 08/28$1.88–$2.50$1.934
$40.00Jan 15$0.05$1.05$0.55--$0.55–$0.88$0.0510
$115.00Jan 15$40.80$44.00$42.40--$37.70–$48.75$40.803
$120.00Jan 15$45.60$49.30$47.45--$42.70–$53.55$45.601

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 467
Total Puts 3
Put/Call Ratio 0.01
Net Difference 464

Prior's Put/Call Breakdown

Total Calls 190
Total Puts 5
Put/Call Ratio 1.00
Net Difference 185

Prior 7-Day Put/Call Summary

Total Calls 2,856
Total Puts 389
Average Put/Call Ratio 1.05
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