Tour v533
ALGT
ALLEGIANT TRAVEL CO
$76.58 +7.35%
$75.93 (-0.85%)🌙
as of 11/02 06:05 PM
(10/30 18:05) ◀
|
Monday, November 2, 2026 (6:05pm)
January 2026
|
▶ (11/3 14:05)
◀ 11/2 18:05 ▶

Option Volume

Detail
ℹ
Current (11/02) 470
Calls: 382 (81%)
Puts: 88 (19%)
Prior (10/30) 374
Calls: 362 (97%)
Puts: 12 (3%)
Current vs Prior +25.67%
Calls: +5.52% (Calls)
Puts: +633.33% (Puts)
Prior 7-Day Total 2,239
Calls: 2,105 (94%)
Puts: 134 (6%)
Prior 7-Day Average 373
Calls: 300 (94%)
Puts: 19 (6%)
Current vs Prior 7-Day Avg +25.95%
Calls: +27.03%
Puts: +359.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02) $375.0K
Calls: $344.2K (92%)
Puts: $30.8K (8%)
Prior (10/30) $54.9K
Calls: $53.1K (97%)
Puts: $1.8K (3%)
Current vs Prior +582.76%
Calls: +547.97%
Puts: +1604.03%
Prior 7-Day Total $932.9K
Calls: $856.5K (92%)
Puts: $76.4K (8%)
Prior 7-Day Average $155.5K
Calls: $122.3K (92%)
Puts: $10.9K (8%)
Current vs Prior 7-Day Avg +141.23%
Calls: +181.33%
Puts: +182.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02) 0.23
Prior (10/30) 0.03
Current vs Prior +594.94%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -46.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/02) 5,198
Calls: 3,097 (60%)
Puts: 2,101 (40%)
Prior (10/30) 4,864
Calls: 2,761 (57%)
Puts: 2,103 (43%)
Current vs Prior +6.87%
Prior 7-Day Total 32,313
Calls: 17,736 (55%)
Puts: 14,577 (45%)
Prior 7-Day Average 4,616
Calls: 2,533 (55%)
Puts: 2,082 (45%)
Current vs Prior 7-Day Avg +12.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 15.02% | 19.59%
Prior 14.72% | 19.20%
Current vs Prior +2.03% | +2.00%
Prior 7-Day Avg 15.80% | 20.15%
Current vs 7-Day Avg -4.97% | -2.79%
Prior 7-Day Eod 14.72% | 19.20%
Current vs 7-Day Eod +2.03% | +2.00%
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

Strong bullish conviction with 92% of dollar volume in calls ($344.2K) vs puts ($30.8K). Massive premium surge with dollar volume up 583% vs prior. Dollar volume significantly above 7-day average (141% higher). Extreme bullish P/C ratio of 0.23 - heavy call buying (382 calls vs 88 puts).

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 BULLISH
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. 6 found (avg delta 0.72, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 2016.2018.90$17.5515.4%--0.9212
$65.00Nov 2011.8014.50$13.1520.5%20.8432
$70.00Nov 208.2010.80$9.5027.4%700.7297
$75.00Nov 204.808.60$6.7056.7%70.5924
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 209.1012.50$10.8031.5%10.68--
$80.00Nov 206.608.60$7.6026.3%--0.5750

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 242, top 70)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 208.2010.80$9.5027.4%700.7297
$90.00Nov 200.352.25$1.30146.2%370.20134
$80.00Nov 202.905.40$4.1560.2%260.4545
$85.00Nov 202.253.90$3.0853.6%130.34532
$75.00Nov 204.808.60$6.7056.7%70.5924
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 201.604.60$3.1096.8%600.29128
$75.00Nov 203.106.50$4.8070.8%200.42111
$60.00Nov 200.151.30$0.73157.5%30.0938
$85.00Nov 209.1012.50$10.8031.5%10.68--

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. 11 found (best R:R 3.67, avg 4.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$85.00Nov 20$1.07$3.93$1.0745%3.67$81.07
$70.00$75.00Nov 20$2.80$2.20$2.8072%0.79$72.80
$75.00$80.00Nov 20$2.55$2.45$2.5559%0.96$77.55
$90.00$95.00Nov 20$0.62$4.38$0.6220%7.06$90.62
$85.00$90.00Nov 20$1.78$3.22$1.7834%1.81$86.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$55.00Nov 20$0.23$4.77$0.239%20.74$59.77
$85.00$80.00Nov 20$3.20$1.80$3.2068%0.56$81.80
$75.00$70.00Nov 20$1.70$3.30$1.7042%1.94$73.30
$65.00$60.00Nov 20$0.80$4.20$0.8017%5.25$64.20
$80.00$75.00Nov 20$2.80$2.20$2.8057%0.79$77.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.55, avg 0.31)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$90.00Nov 20$1.78$1.78$3.2266%0.55$86.78
$90.00$95.00Nov 20$0.62$0.62$4.3880%0.14$90.62
$80.00$85.00Nov 20$1.07$1.07$3.9355%0.27$81.07
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Nov 20$1.57$1.57$3.4371%0.46$68.43
$65.00$60.00Nov 20$0.80$0.80$4.2083%0.19$64.20
$75.00$70.00Nov 20$1.70$1.70$3.3058%0.52$73.30
$60.00$55.00Nov 20$0.23$0.23$4.7791%0.05$59.77

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 15.02% of stock, avg 15.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Nov 20$6.70$4.80$11.50$63.50$86.5015.02%
$80.00Nov 20$4.15$7.60$11.75$68.25$91.7515.34%
$70.00Nov 20$9.50$3.10$12.60$57.40$82.6016.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.54% of stock, avg 5.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$55.00Nov 20$0.68$0.50$1.18$53.82$96.18
$95.00$60.00Nov 20$0.68$0.73$1.41$58.59$96.41
$90.00$55.00Nov 20$1.30$0.50$1.80$53.20$91.80
$90.00$60.00Nov 20$1.30$0.73$2.03$57.97$92.03
$95.00$65.00Nov 20$0.68$1.53$2.21$62.79$97.21
$90.00$65.00Nov 20$1.30$1.53$2.83$62.17$92.83
$95.00$70.00Nov 20$0.68$3.10$3.78$66.22$98.78
$90.00$70.00Nov 20$1.30$3.10$4.40$65.60$94.40
$85.00$55.00Nov 20$3.08$0.50$3.58$51.42$88.58
$85.00$60.00Nov 20$3.08$0.73$3.81$56.19$88.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.03, avg credit $2.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/7085/90Nov 20$3.35$1.6537%2.03$66.65$88.35
60/6585/90Nov 20$2.58$2.4248%1.07$62.42$87.58
55/6085/90Nov 20$2.01$2.9956%0.67$57.99$87.01
65/7090/95Nov 20$2.19$2.8151%0.78$67.81$92.19
60/6590/95Nov 20$1.42$3.5863%0.40$63.58$91.42
55/6090/95Nov 20$0.85$4.1571%0.20$59.15$90.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 20$0.25$4.7527%19.00
$65.00$70.00$75.00Nov 20$0.85$4.1524%4.88
$60.00$65.00$70.00Nov 20$0.75$4.2520%5.67
$85.00$90.00$95.00Nov 20$1.16$3.8422%3.31
$75.00$80.00$85.00Nov 20$1.48$3.5225%2.38
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Nov 20$0.13$4.8725%37.46
$75.00$80.00$85.00Nov 20$0.40$4.6026%11.50
$60.00$65.00$70.00Nov 20$0.77$4.2320%5.49
$55.00$60.00$65.00Nov 20$0.57$4.4311%7.77
$70.00$75.00$80.00Nov 20$1.10$3.9028%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.60, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Nov 20-$1.60$3.40
$90.00$95.001:2Nov 20-$0.06$4.94
$80.00$85.001:2Nov 20-$2.01$2.99
$70.00$75.001:2Nov 20-$3.90$1.10
$85.00$90.001:2Nov 20$0.48$4.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Nov 20-$2.00$3.00
$75.00$70.001:2Nov 20-$1.40$3.60
$60.00$55.001:2Nov 20-$0.27$4.73
$85.00$80.001:2Nov 20-$4.40$0.60
$70.00$65.001:2Nov 20$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.94%, avg 2.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Nov 20$2.250.3411.0%2.94%13.93%13532
$80.00Nov 20$2.900.454.5%3.79%8.25%2645
$90.00Nov 20$0.350.2017.5%0.46%17.98%37134

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 237 vol/day, 64 traded recently)

ALGT averages only 237 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 $60.00 04-16 call last traded $17.55 on 10/27 (now $21.80/$24.20) — try a limit near $21.80. Also watch the $60.00 01-15 call last traded $17.50 on 10/13 (now $18.50/$20.70) — try a limit near $18.50; the $45.00 04-16 call last traded $34.60 on 10/02 (now $32.20/$36.10) — try a limit near $34.15. Most tradeable put: the $100.00 01-15 put last traded $34.20 on 10/14 (now $23.90/$26.00) — try a limit near $24.95.
CALLS (50)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Nov 20$4.80$8.60$6.70$3.58 10/30$2.40–$8.80$4.8024
$75.00Jan 15$7.90$11.20$9.55$7.75 10/27$4.95–$11.40$7.9015
$75.00Apr 16$12.50$15.50$14.00$10.10 10/30$8.10–$15.80$12.5025
$80.00Nov 20$2.90$5.40$4.15$1.83 10/30$1.35–$6.35$2.9045
$80.00Dec 18$4.60$7.60$6.10$2.67 10/19$2.55–$6.10$4.601
$80.00Jan 15$6.00$8.30$7.15$4.10 10/26$3.45–$9.45$6.0027
$80.00Apr 16$10.30$13.50$11.90$7.13 10/19$7.00–$13.50$10.3020
$70.00Nov 20$8.20$10.80$9.50$5.20 10/30$4.05–$12.10$8.2097
$70.00Dec 18$10.30$12.70$11.50$7.50 10/30$5.20–$11.50$10.3043
$70.00Jan 15$10.70$14.90$12.80$8.90 10/27$6.50–$14.55$10.7015
$70.00Apr 16$15.40$18.10$16.75$12.30 10/30$10.55–$18.35$15.4036
$85.00Nov 20$2.25$3.90$3.08$1.25 10/30$0.70–$4.45$2.25532
$85.00Jan 15$3.90$6.40$5.15$4.08 10/27$2.40–$7.60$4.0862
$85.00Apr 16$9.40$11.00$10.20$8.04 10/13$5.50–$11.50$9.4016
$65.00Nov 20$11.80$14.50$13.15$10.40 10/27$6.30–$15.30$11.8032
$65.00Jan 15$15.10$17.00$16.05$12.11 10/22$8.80–$17.45$15.1013
$90.00Nov 20$0.35$2.25$1.30$0.50 10/26$0.53–$3.05$0.50134
$90.00Jan 15$2.75$4.80$3.78$2.57 10/30$1.95–$6.00$2.7564
$90.00Apr 16$6.80$9.90$8.35$5.70 10/14$4.22–$9.80$6.8025
$60.00Nov 20$16.20$18.90$17.55$9.31 10/23$9.55–$19.50$16.2012
$60.00Jan 15$18.50$20.70$19.60$17.50 10/13$11.70–$21.05$18.5011
$60.00Apr 16$21.80$24.20$23.00$17.55 10/27$15.00–$24.20$21.808
$95.00Nov 20$0.05$1.30$0.68$0.70 10/13$0.38–$2.00$0.683
$95.00Dec 18$1.30$3.00$2.15$0.82 10/26$0.68–$2.15$1.301
$95.00Jan 15$1.85$3.60$2.73$1.50 10/16$1.15–$4.55$1.8540
$55.00Jan 15$22.60$24.70$23.65--$14.95–$25.30$22.601
$100.00Nov 20$0.00$1.10$0.55$0.20 10/27$0.28–$1.38$0.2011
$100.00Jan 15$0.90$2.90$1.90$1.27 10/30$0.75–$3.33$1.2759
$100.00Apr 16$4.70$7.00$5.85$5.78 10/08$2.68–$6.85$5.7815
$50.00Jan 15$25.90$29.90$27.90$18.75 10/23$18.90–$29.45$25.90196
$50.00Apr 16$28.10$32.10$30.10$27.22 10/27$21.20–$31.60$28.10191
$105.00Nov 20$0.00$1.85$0.93$0.85 10/06$0.50–$1.13$0.8528
$105.00Jan 15$0.05$2.65$1.35$1.20 10/27$0.73–$2.60$1.2014
$105.00Apr 16$3.70$5.80$4.75$7.60 09/04$2.30–$5.85$4.751
$45.00Jan 15$31.40$34.00$32.70--$23.35–$34.00$31.401
$45.00Apr 16$32.20$36.10$34.15$34.60 10/02$25.50–$35.75$34.151
$110.00Jan 15$0.10$1.75$0.93$2.01 09/29$0.70–$2.15$0.933
$40.00Jan 15$35.80$38.60$37.20--$27.60–$38.90$35.801
$40.00Apr 16$36.70$40.30$38.50--$30.05–$38.50$36.701
$115.00Jan 15$0.00$1.45$0.73$2.10 09/11$0.65–$1.70$0.73106
$115.00Apr 16$2.35$3.80$3.08--$1.40–$3.88$2.351
$120.00Jan 15$0.00$1.40$0.70$0.60 10/13$0.33–$1.35$0.6030
$120.00Apr 16$1.85$3.30$2.58--$1.17–$3.55$1.852
$125.00Jan 15$0.00$1.45$0.73$1.22 09/25$0.55–$1.00$0.733
$125.00Apr 16$1.05$3.30$2.17$1.60 10/29$1.10–$3.18$1.601.0K
$130.00Jan 15$0.00$1.20$0.60$0.60 09/30$0.57–$0.90$0.6011
$135.00Jan 15$0.00$1.25$0.63$0.90 09/11$0.48–$0.88$0.6389
$140.00Jan 15$0.00$0.90$0.45$0.60 10/14$0.45–$0.83$0.458
$145.00Jan 15$0.00$1.00$0.50--$0.38–$0.78--2
$150.00Jan 15$0.00$1.15$0.57--$0.48–$0.75--5
PUTS (32)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Nov 20$3.10$6.50$4.80$7.36 10/22$4.80–$10.50$4.80111
$75.00Jan 15$6.20$8.20$7.20$12.70 10/23$7.20–$12.70$7.205
$80.00Nov 20$6.60$8.60$7.60$14.13 10/19$7.60–$14.55$7.6050
$80.00Jan 15$9.50$10.90$10.20$13.31 10/22$10.20–$16.30$10.20109
$70.00Nov 20$1.60$4.60$3.10$6.00 10/26$3.10–$7.15$3.10128
$70.00Jan 15$4.50$5.90$5.20$8.00 10/30$5.20–$9.45$5.2037
$85.00Jan 15$12.50$14.10$13.30$16.74 10/22$13.30–$20.30$13.303
$65.00Nov 20$0.95$2.10$1.53$4.05 10/14$1.53–$4.60$1.5317
$65.00Dec 18$1.85$3.60$2.73--$2.73–$5.70$1.851
$65.00Jan 15$2.65$4.10$3.38$5.19 10/22$3.38–$6.80$3.38215
$65.00Apr 16$6.40$7.10$6.75$5.90 09/16$6.75–$9.65$6.4012
$90.00Nov 20$12.50$16.10$14.30--$14.30–$23.55$12.502
$90.00Jan 15$15.80$17.80$16.80$21.30 10/27$16.80–$24.60$16.804
$60.00Nov 20$0.15$1.30$0.73$1.10 10/29$0.73–$2.53$0.7338
$60.00Dec 18$0.10$3.20$1.65$1.90 10/29$1.65–$3.72$1.652
$60.00Apr 16$3.50$5.30$4.40--$4.40–$7.50$3.50757
$95.00Apr 16$22.50$24.50$23.50--$22.95–$30.60$22.501
$55.00Nov 20$0.10$0.90$0.50$1.05 10/23$0.50–$1.38$0.5064
$55.00Jan 15$0.85$2.00$1.43--$1.43–$3.03$0.8510
$55.00Apr 16$1.60$5.70$3.65$5.11 10/23$3.55–$5.30$3.6576
$100.00Jan 15$23.90$26.00$24.95$34.20 10/14$24.45–$33.75$24.9510
$100.00Apr 16$26.10$29.20$27.65--$26.75–$35.00$26.1081
$50.00Nov 20$0.00$0.75$0.38$0.15 10/30$0.38–$0.73$0.15300
$50.00Jan 15$0.00$1.50$0.75$0.82 10/06$0.75–$1.93$0.7520
$50.00Apr 16$1.05$4.60$2.83$2.90 09/21$2.50–$3.85$2.8320
$45.00Nov 20$0.00$2.20$1.10$0.24 09/30$0.23–$1.10$0.241
$45.00Dec 18$0.00$1.60$0.80$0.50 10/16$0.68–$1.23$0.501
$45.00Jan 15$0.00$1.35$0.68$1.30 09/10$0.68–$1.13$0.688
$45.00Apr 16$0.15$3.50$1.83--$1.83–$2.50$0.154
$40.00Jan 15$0.00$1.25$0.63--$0.55–$0.88--10
$115.00Jan 15$37.40$39.80$38.60--$37.70–$48.75$37.403
$120.00Jan 15$41.80$45.00$43.40--$42.70–$53.55$41.801

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 382
Total Puts 88
Put/Call Ratio 0.23
Net Difference 294

Prior's Put/Call Breakdown

Total Calls 362
Total Puts 12
Put/Call Ratio 0.03
Net Difference 350

Prior 7-Day Put/Call Summary

Total Calls 2,105
Total Puts 134
Average Put/Call Ratio 0.43
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