Tour v533
ALGT
ALLEGIANT TRAVEL CO
$75.30 -1.67%
(11/2 18:05) ◀
|
Tuesday, November 3, 2026 (2:05pm)
January 2026
|
▶ (11/3 18:00)
◀ 11/3 14:05 ▶

Option Volume

Detail
ℹ
Current (11/03 2:05pm) 7
Calls: 6 (86%)
Puts: 1 (14%)
Prior (04/30) 146
Calls: 3 (2%)
Puts: 143 (98%)
Current vs Prior -95.21%
Calls: +100.00% (Calls)
Puts: -99.30% (Puts)
Prior 7-Day Total 435
Calls: 231 (53%)
Puts: 204 (47%)
Prior 7-Day Average 108
Calls: 33 (53%)
Puts: 29 (47%)
Current vs Prior 7-Day Avg -93.56%
Calls: -81.82%
Puts: -96.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 2:05pm) $14.8K
Calls: $14.6K (99%)
Puts: $175 (1%)
Prior (04/30) $32.0K
Calls: $3.0K (9%)
Puts: $29.0K (91%)
Current vs Prior -53.77%
Calls: +388.58%
Puts: -99.40%
Prior 7-Day Total $144.3K
Calls: $71.4K (49%)
Puts: $72.9K (51%)
Prior 7-Day Average $36.1K
Calls: $10.2K (49%)
Puts: $10.4K (51%)
Current vs Prior 7-Day Avg -58.96%
Calls: +43.53%
Puts: -98.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 2:05pm) 0.17
Prior (04/30) 47.67
Current vs Prior -99.65%
Prior 7-Day Average 1.83
Current vs Prior 7-Day Avg -90.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 2:05pm) 5,447
Calls: 3,285 (60%)
Puts: 2,162 (40%)
Prior (04/30) 5,040
Calls: 2,508 (50%)
Puts: 2,532 (50%)
Current vs Prior +8.08%
Prior 7-Day Total 17,100
Calls: 9,716 (57%)
Puts: 7,384 (43%)
Prior 7-Day Average 4,275
Calls: 2,429 (57%)
Puts: 1,846 (43%)
Current vs Prior 7-Day Avg +27.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 13.81% | 18.79%
Prior 17.41% | 22.89%
Current vs Prior -20.66% | -17.89%
Prior 7-Day Avg 15.76% | 21.58%
Current vs 7-Day Avg -12.37% | -12.93%
Prior 7-Day Eod 17.41% | 22.89%
Current vs 7-Day Eod -20.66% | -17.89%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.26% | 14.91%
Calls: 18.52% | 13.51%
Puts: 20.00% | 16.30%
Prior 21.60% | 23.79%
Calls: 24.60% | 21.49%
Puts: 18.60% | 26.09%
Current vs Prior -10.83% | -37.33%
Prior 7-Day Avg 23.80% | 18.22%
Calls: 23.44% | 18.16%
Puts: 24.16% | 18.27%
Current vs 7-Day Avg -19.08% | -18.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($14.6K) vs puts ($175). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 95% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (6 calls vs 1 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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 0.70, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 2015.2017.60$16.4014.6%--0.8812
$65.00Nov 2011.2013.30$12.2517.1%--0.8130
$70.00Nov 207.909.40$8.6517.3%--0.6966
$70.00Dec 189.7011.30$10.5015.2%--0.66113
$75.00Nov 204.905.90$5.4018.5%--0.5428
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 207.208.50$7.8516.6%--0.6050

Most actively traded options today. High liquidity = easy entry/exit. 1 active (total vol 1, top 1)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 201.802.35$2.0826.4%10.28539
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. 2 strikes (avg 21.4%, max 22.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Nov 20Dec 1882.1%66.8%22.9%1559
$70.00Nov 20Dec 1881.2%67.7%19.9%--179
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 1.17, avg 3.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$85.00Dec 18$6.90$8.10$6.9066%1.17$76.90
$75.00$80.00Nov 20$2.00$3.00$2.0054%1.50$77.00
$80.00$85.00Nov 20$1.32$3.68$1.3240%2.79$81.32
$85.00$90.00Nov 20$0.95$4.05$0.9528%4.26$85.95
$85.00$95.00Dec 18$2.12$7.88$2.1234%3.72$87.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$55.00Nov 20$0.35$4.65$0.3511%13.29$59.65
$65.00$60.00Nov 20$0.70$4.30$0.7019%6.14$64.30
$80.00$75.00Nov 20$2.85$2.15$2.8560%0.75$77.15
$70.00$65.00Nov 20$1.35$3.65$1.3531%2.70$68.65
$75.00$70.00Nov 20$2.12$2.88$2.1246%1.36$72.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.74, avg 0.32)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$90.00Nov 20$0.95$0.95$4.0572%0.23$85.95
$85.00$95.00Dec 18$2.12$2.12$7.8866%0.27$87.12
$80.00$85.00Nov 20$1.32$1.32$3.6860%0.36$81.32
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 20$2.12$2.12$2.8854%0.74$72.88
$70.00$65.00Nov 20$1.35$1.35$3.6569%0.37$68.65
$65.00$60.00Nov 20$0.70$0.70$4.3081%0.16$64.30
$60.00$55.00Nov 20$0.35$0.35$4.6589%0.08$59.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.85, cheapest $1.85)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Nov 20Dec 18$1.8581.2%67.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 13.81% of stock, avg 14.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Nov 20$5.40$5.00$10.40$64.60$85.4013.81%
$80.00Nov 20$3.40$7.85$11.25$68.75$91.2514.94%
$70.00Nov 20$8.65$2.88$11.53$58.47$81.5315.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.14% of stock, avg 5.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$55.00Nov 20$1.13$0.48$1.61$53.39$91.61
$90.00$60.00Nov 20$1.13$0.83$1.96$58.04$91.96
$90.00$65.00Nov 20$1.13$1.53$2.66$62.34$92.66
$85.00$55.00Nov 20$2.08$0.48$2.56$52.44$87.56
$85.00$60.00Nov 20$2.08$0.83$2.91$57.09$87.91
$85.00$65.00Nov 20$2.08$1.53$3.61$61.39$88.61
$90.00$70.00Nov 20$1.13$2.88$4.01$65.99$94.01
$85.00$70.00Nov 20$2.08$2.88$4.96$65.04$89.96
$80.00$55.00Nov 20$3.40$0.48$3.88$51.12$83.88
$80.00$60.00Nov 20$3.40$0.83$4.23$55.77$84.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.35, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/6085/90Nov 20$1.30$3.7062%0.35$58.70$86.30
65/7085/90Nov 20$2.30$2.7042%0.85$67.70$87.30
60/6585/90Nov 20$1.65$3.3554%0.49$63.35$86.65

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 $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Nov 20$0.35$4.6527%13.29
$80.00$85.00$90.00Nov 20$0.37$4.6322%12.51
$75.00$80.00$85.00Nov 20$0.68$4.3227%6.35
$60.00$65.00$70.00Nov 20$0.55$4.4519%8.09
$70.00$75.00$80.00Nov 20$1.25$3.7529%3.00
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 20$0.73$4.2729%5.85
$65.00$70.00$75.00Nov 20$0.77$4.2327%5.49
$55.00$60.00$65.00Nov 20$0.35$4.6512%13.29
$60.00$65.00$70.00Nov 20$0.65$4.3520%6.69

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 $-0.76, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Nov 20-$2.15$2.85
$75.00$80.001:2Nov 20-$1.40$3.60
$80.00$85.001:2Nov 20-$0.76$4.24
$85.00$90.001:2Nov 20-$0.18$4.82
$70.00$85.001:2Dec 18$3.30$11.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 20-$0.76$4.24
$70.00$65.001:2Nov 20-$0.18$4.82
$80.00$75.001:2Nov 20-$2.15$2.85
$65.00$60.001:2Nov 20-$0.13$4.87
$60.00$55.001:2Nov 20-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.25%, avg 2.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Dec 18$3.200.3412.9%4.25%17.13%--20
$80.00Nov 20$3.000.406.2%3.98%10.23%--48
$95.00Dec 18$1.050.1826.2%1.39%27.56%--13
$85.00Nov 20$1.800.2812.9%2.39%15.27%1539
$90.00Nov 20$1.050.1719.5%1.39%20.92%--168

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 6
Total Puts 1
Put/Call Ratio 0.17
Net Difference 5

Prior's Put/Call Breakdown

Total Calls 3
Total Puts 143
Put/Call Ratio 47.67
Net Difference -140

Prior 7-Day Put/Call Summary

Total Calls 231
Total Puts 204
Average Put/Call Ratio 1.83
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