Tour v531
ALGT
ALLEGIANT TRAVEL CO
$71.34 -2.09%
$69.92 (-1.99%)🌙
as of 10/30 06:05 PM
(10/29 18:06) ◀
|
Friday, October 30, 2026 (6:05pm)
January 2026
|
▶ (11/2 18:05)
◀ 10/30 18:05 ▶

Option Volume

Detail
ℹ
Current (10/30) 374
Calls: 362 (97%)
Puts: 12 (3%)
Prior (10/29) 470
Calls: 467 (99%)
Puts: 3 (1%)
Current vs Prior -20.43%
Calls: -22.48% (Calls)
Puts: +300.00% (Puts)
Prior 7-Day Total 3,584
Calls: 3,298 (92%)
Puts: 286 (8%)
Prior 7-Day Average 597
Calls: 471 (92%)
Puts: 40 (8%)
Current vs Prior 7-Day Avg -37.39%
Calls: -23.17%
Puts: -70.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30) $54.9K
Calls: $53.1K (97%)
Puts: $1.8K (3%)
Prior (10/29) $79.2K
Calls: $78.6K (99%)
Puts: $556 (1%)
Current vs Prior -30.63%
Calls: -32.45%
Puts: +225.54%
Prior 7-Day Total $1.70M
Calls: $1.62M (95%)
Puts: $78.6K (5%)
Prior 7-Day Average $283.8K
Calls: $232.0K (95%)
Puts: $11.2K (5%)
Current vs Prior 7-Day Avg -80.64%
Calls: -77.10%
Puts: -83.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 0.03
Prior (10/29) 0.01
Current vs Prior +416.02%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -92.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30) 4,864
Calls: 2,761 (57%)
Puts: 2,103 (43%)
Prior (10/29) 4,663
Calls: 2,561 (55%)
Puts: 2,102 (45%)
Current vs Prior +4.31%
Prior 7-Day Total 32,199
Calls: 17,846 (55%)
Puts: 14,353 (45%)
Prior 7-Day Average 4,599
Calls: 2,549 (55%)
Puts: 2,050 (45%)
Current vs Prior 7-Day Avg +5.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 14.72% | 19.20%
Prior 15.37% | 19.70%
Current vs Prior -4.25% | -2.50%
Prior 7-Day Avg 15.96% | 20.24%
Current vs 7-Day Avg -7.80% | -5.13%
Prior 7-Day Eod 15.37% | 19.70%
Current vs 7-Day Eod -4.25% | -2.50%
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 97% of dollar volume in calls ($53.1K) vs puts ($1.8K). Extreme bullish P/C ratio of 0.03 - heavy call buying (362 calls vs 12 puts). P/C ratio rising 416% - increased hedging/bearish positioning.

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 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 0.71, highest 0.84)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 2010.6013.90$12.2526.9%--0.8412
$65.00Nov 206.7010.20$8.4541.4%--0.7432
$70.00Nov 204.707.30$6.0043.3%110.5997
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 209.5012.70$11.1028.8%--0.7650
$75.00Nov 205.909.30$7.6044.7%--0.60111

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 325, top 300)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 200.551.60$1.0897.2%3000.18232
$70.00Nov 204.707.30$6.0043.3%110.5997
$75.00Nov 202.254.90$3.5874.0%30.4327
$80.00Nov 200.953.40$2.17112.9%10.3045
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 200.000.75$0.38197.4%100.05300

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. 10 found (best R:R 1.04, avg 4.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$70.00Nov 20$2.45$2.55$2.4574%1.04$67.45
$75.00$80.00Nov 20$1.41$3.59$1.4143%2.55$76.41
$85.00$90.00Nov 20$0.40$4.60$0.4018%11.50$85.40
$70.00$75.00Nov 20$2.42$2.58$2.4259%1.07$72.42
$80.00$85.00Nov 20$1.09$3.91$1.0930%3.59$81.09
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$60.00Nov 20$0.80$4.20$0.8028%5.25$64.20
$55.00$50.00Nov 20$0.40$4.60$0.4010%11.50$54.60
$60.00$55.00Nov 20$0.72$4.28$0.7218%5.94$59.28
$75.00$70.00Nov 20$3.10$1.90$3.1060%0.61$71.90
$70.00$65.00Nov 20$2.20$2.80$2.2044%1.27$67.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.79, avg 0.29)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$85.00Nov 20$1.09$1.09$3.9170%0.28$81.09
$85.00$90.00Nov 20$0.40$0.40$4.6082%0.09$85.40
$75.00$80.00Nov 20$1.41$1.41$3.5957%0.39$76.41
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Nov 20$2.20$2.20$2.8056%0.79$67.80
$60.00$55.00Nov 20$0.72$0.72$4.2882%0.17$59.28
$55.00$50.00Nov 20$0.40$0.40$4.6090%0.09$54.60
$65.00$60.00Nov 20$0.80$0.80$4.2072%0.19$64.20

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 14.72% of stock, avg 15.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Nov 20$6.00$4.50$10.50$59.50$80.5014.72%
$65.00Nov 20$8.45$2.30$10.75$54.25$75.7515.07%
$75.00Nov 20$3.58$7.60$11.18$63.82$86.1815.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.49% of stock, avg 5.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$50.00Nov 20$0.68$0.38$1.06$48.94$91.06
$90.00$55.00Nov 20$0.68$0.78$1.46$53.54$91.46
$85.00$50.00Nov 20$1.08$0.38$1.46$48.54$86.46
$85.00$55.00Nov 20$1.08$0.78$1.86$53.14$86.86
$90.00$60.00Nov 20$0.68$1.50$2.18$57.82$92.18
$85.00$60.00Nov 20$1.08$1.50$2.58$57.42$87.58
$80.00$50.00Nov 20$2.17$0.38$2.55$47.45$82.55
$90.00$65.00Nov 20$0.68$2.30$2.98$62.02$92.98
$80.00$55.00Nov 20$2.17$0.78$2.95$52.05$82.95
$85.00$65.00Nov 20$1.08$2.30$3.38$61.62$88.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.42, avg credit $1.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5580/85Nov 20$1.49$3.5160%0.42$53.51$81.49
55/6080/85Nov 20$1.81$3.1952%0.57$58.19$81.81
50/5585/90Nov 20$0.80$4.2072%0.19$54.20$85.80
55/6085/90Nov 20$1.12$3.8864%0.29$58.88$86.12
60/6580/85Nov 20$1.89$3.1142%0.61$63.11$81.89
60/6585/90Nov 20$1.20$3.8054%0.32$63.80$86.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 11.50, cheapest $0.08)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Nov 20$0.32$4.6825%14.62
$70.00$75.00$80.00Nov 20$1.01$3.9929%3.95
$80.00$85.00$90.00Nov 20$0.69$4.3118%6.25
$60.00$65.00$70.00Nov 20$1.35$3.6526%2.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 20$0.40$4.6032%11.50
$55.00$60.00$65.00Nov 20$0.08$4.9218%61.50
$65.00$70.00$75.00Nov 20$0.90$4.1033%4.56
$50.00$55.00$60.00Nov 20$0.32$4.6813%14.63
$60.00$65.00$70.00Nov 20$1.40$3.6026%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.10, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Nov 20-$1.16$3.84
$75.00$80.001:2Nov 20-$0.76$4.24
$85.00$90.001:2Nov 20-$0.28$4.72
$65.00$70.001:2Nov 20-$3.55$1.45
$60.00$65.001:2Nov 20-$4.65$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Nov 20-$0.10$4.90
$75.00$70.001:2Nov 20-$1.40$3.60
$60.00$55.001:2Nov 20-$0.06$4.94
$65.00$60.001:2Nov 20-$0.70$4.30
$80.00$75.001:2Nov 20-$4.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.15%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Nov 20$2.250.435.1%3.15%8.28%327
$80.00Nov 20$0.950.3012.1%1.33%13.47%145
$85.00Nov 20$0.550.1819.1%0.77%19.92%300232
$90.00Nov 20$0.250.1226.2%0.35%26.51%--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. 82 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 01-15 call last traded $18.75 on 10/23 (now $21.10/$23.70) — try a limit near $21.10. Also watch the $45.00 04-16 call last traded $34.60 on 10/02 (now $27.30/$31.10) — try a limit near $29.20; the $50.00 04-16 call last traded $21.70 on 10/23 (now $23.60/$27.30) — try a limit near $23.60. Most tradeable put: the $100.00 01-15 put last traded $34.20 on 10/14 (now $29.00/$31.50) — try a limit near $30.25.
CALLS (50)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$4.70$7.30$6.00$4.20 10/23$4.05–$12.10$4.7097
$70.00Jan 15$7.60$9.80$8.70$7.07 10/14$6.50–$14.55$7.6015
$70.00Apr 16$11.00$14.60$12.80$10.00 10/19$10.55–$18.35$11.0034
$70.00Dec 18$6.20$8.50$7.35--$7.35–$8.65$6.2045
$75.00Nov 20$2.25$4.90$3.58$2.50 10/23$2.40–$8.80$2.5027
$75.00Jan 15$6.00$7.80$6.90$6.76 10/22$4.95–$11.50$6.7615
$75.00Apr 16$9.10$11.50$10.30$14.20 10/08$8.10–$15.80$10.3024
$65.00Nov 20$6.70$10.20$8.45$6.80 10/16$6.30–$15.30$6.8032
$65.00Jan 15$10.30$13.30$11.80$12.11 10/22$8.80–$17.45$11.8013
$80.00Nov 20$0.95$3.40$2.17$1.25 10/23$1.35–$6.35$1.2545
$80.00Dec 18$2.80$4.20$3.50$2.67 10/19$2.55–$4.65$2.801
$80.00Jan 15$3.40$6.40$4.90$5.20 10/22$3.45–$9.45$4.9027
$80.00Apr 16$7.60$10.60$9.10$7.13 10/19$7.00–$13.50$7.6020
$60.00Nov 20$10.60$13.90$12.25$9.31 10/23$9.55–$19.50$10.6012
$60.00Jan 15$13.40$16.20$14.80$17.50 10/13$11.70–$21.05$14.8011
$60.00Apr 16$16.50$20.50$18.50--$18.50–$19.45$16.508
$85.00Nov 20$0.55$1.60$1.08$1.11 10/16$0.70–$4.45$1.08232
$85.00Jan 15$2.10$4.90$3.50$4.00 10/22$2.40–$7.60$3.5062
$85.00Apr 16$5.90$9.50$7.70$8.04 10/13$5.50–$11.50$7.7016
$55.00Jan 15$17.10$20.30$18.70--$14.95–$25.30$17.101
$90.00Nov 20$0.25$1.10$0.68$0.71 10/22$0.53–$3.05$0.68134
$90.00Jan 15$1.20$3.50$2.35$2.00 10/23$1.95–$6.00$2.0045
$90.00Apr 16$4.60$7.70$6.15$5.70 10/14$4.22–$9.80$5.7025
$50.00Jan 15$21.10$23.70$22.40$18.75 10/23$18.90–$29.45$21.10196
$50.00Apr 16$23.60$27.30$25.45$21.70 10/23$21.20–$31.60$23.60191
$95.00Nov 20$0.00$2.55$1.27$0.70 10/13$0.38–$2.00$0.703
$95.00Jan 15$0.70$2.35$1.53$1.50 10/16$1.15–$4.55$1.5040
$95.00Dec 18$0.00$2.00$1.00--$1.00–$1.48--1
$45.00Jan 15$25.30$28.70$27.00--$23.35–$34.00$25.301
$45.00Apr 16$27.30$31.10$29.20$34.60 10/02$25.50–$35.75$29.201
$100.00Nov 20$0.00$1.55$0.78$1.15 10/05$0.28–$1.38$0.7811
$100.00Jan 15$0.95$1.75$1.35$1.07 10/14$0.75–$3.50$1.0740
$100.00Apr 16$2.60$5.70$4.15$5.78 10/08$2.68–$6.85$4.1515
$40.00Jan 15$30.00$33.60$31.80--$27.60–$38.90$30.001
$40.00Apr 16$31.30$35.20$33.25--$30.05–$35.35$31.301
$105.00Nov 20$0.00$2.25$1.13$0.85 10/06$0.50–$1.13$0.8528
$105.00Jan 15$0.30$1.65$0.98$1.00 10/14$0.73–$2.75$0.9814
$105.00Apr 16$1.85$4.90$3.38$7.60 09/04$2.30–$5.85$3.381
$110.00Jan 15$0.00$1.60$0.80$2.01 09/29$0.70–$2.15$0.803
$115.00Jan 15$0.15$1.30$0.73$2.10 09/11$0.65–$1.78$0.73106
$115.00Apr 16$0.15$4.10$2.13--$1.40–$3.95$0.151
$120.00Jan 15$0.05$1.50$0.78$0.60 10/13$0.33–$1.35$0.6030
$120.00Apr 16$0.40$3.70$2.05$6.50 08/27$1.17–$3.55$2.052
$125.00Jan 15$0.00$1.25$0.63$1.22 09/25$0.55–$1.00$0.633
$125.00Apr 16$0.90$2.25$1.58$1.00 10/19$1.10–$3.18$1.001.0K
$130.00Jan 15$0.00$1.25$0.63$0.60 09/30$0.57–$0.90$0.6011
$135.00Jan 15$0.00$0.95$0.48$0.90 09/11$0.48–$0.88$0.4889
$140.00Jan 15$0.00$1.10$0.55$0.60 10/14$0.53–$0.85$0.558
$145.00Jan 15$0.00$1.05$0.53--$0.38–$0.78--2
$150.00Jan 15$0.00$0.95$0.48--$0.48–$0.75--5
PUTS (32)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Nov 20$3.10$5.90$4.50$6.92 10/16$3.53–$7.15$4.50128
$70.00Jan 15$5.50$8.80$7.15$5.70 09/25$5.95–$9.45$5.7039
$75.00Nov 20$5.90$9.30$7.60$7.36 10/22$5.60–$10.50$7.36111
$75.00Jan 15$9.20$11.60$10.40$12.70 10/23$8.05–$12.70$10.405
$65.00Nov 20$1.00$3.60$2.30$4.05 10/14$1.95–$4.60$2.3017
$65.00Dec 18$2.60$5.40$4.00--$3.70–$5.70$2.601
$65.00Jan 15$3.70$5.70$4.70$5.19 10/22$4.13–$6.80$4.70215
$65.00Apr 16$7.50$9.30$8.40$5.90 09/16$6.85–$9.65$7.5012
$80.00Nov 20$9.50$12.70$11.10$14.13 10/19$8.15–$14.55$11.1050
$80.00Jan 15$11.60$15.00$13.30$13.31 10/22$10.20–$16.30$13.30109
$60.00Nov 20$0.80$2.20$1.50$2.00 10/23$0.93–$2.53$1.5038
$60.00Apr 16$4.40$8.00$6.20$6.50 08/27$5.00–$7.50$6.20757
$60.00Dec 18$1.75$3.40$2.58--$2.58–$2.58—$1.752
$85.00Jan 15$16.10$18.40$17.25$16.74 10/22$13.55–$20.30$16.743
$55.00Nov 20$0.05$1.50$0.78$1.05 10/23$0.50–$1.38$0.7864
$55.00Jan 15$0.65$3.20$1.93--$1.80–$3.03$0.6510
$55.00Apr 16$3.20$5.60$4.40$5.11 10/23$3.55–$5.30$4.4076
$90.00Nov 20$18.00$21.40$19.70--$14.60–$23.55$18.002
$90.00Jan 15$19.50$22.40$20.95--$16.90–$24.60$19.504
$50.00Nov 20$0.00$0.75$0.38$0.47 10/23$0.38–$0.80$0.38300
$50.00Jan 15$0.60$2.00$1.30$0.82 10/06$0.95–$1.93$0.8220
$50.00Apr 16$1.45$4.90$3.18$2.90 09/21$2.50–$3.85$2.9020
$95.00Apr 16$25.80$28.90$27.35--$22.95–$30.60$25.801
$45.00Nov 20$0.00$1.40$0.70$0.24 09/30$0.23–$0.73$0.241
$45.00Dec 18$0.00$2.45$1.23$0.50 10/16$0.68–$1.23$0.501
$45.00Jan 15$0.05$1.70$0.88$1.30 09/10$0.70–$1.13$0.888
$45.00Apr 16$0.50$3.80$2.15$2.21 08/28$1.88–$2.50$2.154
$100.00Jan 15$29.00$31.50$30.25$34.20 10/14$24.45–$33.75$30.2510
$100.00Apr 16$29.90$33.00$31.45--$26.75–$35.00$29.9081
$40.00Jan 15$0.05$1.50$0.78--$0.55–$0.88$0.0510
$115.00Jan 15$42.40$45.80$44.10--$37.70–$48.75$42.403
$120.00Jan 15$47.80$50.50$49.15--$42.70–$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 362
Total Puts 12
Put/Call Ratio 0.03
Net Difference 350

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,298
Total Puts 286
Average Put/Call Ratio 0.44
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