Tour v531
ALGT
ALLEGIANT TRAVEL CO
$66.98 -4.86%
$67.95 (+1.45%)🌙
as of 10/16 09:49 PM
(10/14 18:00) ◀
|
Friday, October 16, 2026 (9:49pm)
January 2026
|
▶
◀ 10/16 21:49

Option Volume

Detail
ℹ
Current (10/16) 162
Calls: 24 (15%)
Puts: 138 (85%)
Prior (10/14) 367
Calls: 38 (10%)
Puts: 329 (90%)
Current vs Prior -55.86%
Calls: -36.84% (Calls)
Puts: -58.05% (Puts)
Prior 7-Day Total 815
Calls: 250 (31%)
Puts: 565 (69%)
Prior 7-Day Average 116
Calls: 35 (31%)
Puts: 80 (69%)
Current vs Prior 7-Day Avg +39.14%
Calls: -32.80%
Puts: +70.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/16) $94.8K
Calls: $12.2K (13%)
Puts: $82.6K (87%)
Prior (10/14) $343.8K
Calls: $20.5K (6%)
Puts: $323.3K (94%)
Current vs Prior -72.44%
Calls: -40.48%
Puts: -74.46%
Prior 7-Day Total $591.3K
Calls: $194.7K (33%)
Puts: $396.6K (67%)
Prior 7-Day Average $84.5K
Calls: $27.8K (33%)
Puts: $56.7K (67%)
Current vs Prior 7-Day Avg +12.19%
Calls: -56.12%
Puts: +45.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/16) 5.75
Prior (10/14) 8.66
Current vs Prior -33.59%
Prior 7-Day Average 1.68
Current vs Prior 7-Day Avg +242.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/16) 437
Calls: 245 (56%)
Puts: 192 (44%)
Prior (10/14) 5,970
Calls: 4,213 (71%)
Puts: 1,757 (29%)
Current vs Prior -92.68%
Prior 7-Day Total 41,423
Calls: 29,331 (71%)
Puts: 12,092 (29%)
Prior 7-Day Average 5,917
Calls: 4,190 (71%)
Puts: 1,727 (29%)
Current vs Prior 7-Day Avg -92.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 3.82% | 16.57%3.82% | 16.57%
Prior 4.53% | 17.04%4.53% | 17.04%
Current vs Prior +265.90% | +19.59%-15.61% | -2.75%
Prior 7-Day Avg 6.49% | 17.57%6.49% | 17.57%
Current vs 7-Day Avg +155.20% | +15.99%-41.14% | -5.68%
Prior 7-Day Eod 4.53% | 17.04%4.53% | 17.04%
Current vs 7-Day Eod +265.90% | +19.59%-15.61% | -2.75%
Sentiment BEARISHBULLISH

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 bearish conviction with 87% of dollar volume in puts ($82.6K) vs calls ($12.2K). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 56% vs prior. Extreme bearish P/C ratio of 5.75 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 0.70, highest 0.94)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 1616.1018.40$17.2513.3%10.94182
$65.00Nov 205.907.80$6.8527.7%40.6140
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 166.609.20$7.9032.9%10.8534
$75.00Nov 209.5011.10$10.3015.5%10.65--
$70.00Oct 161.954.20$3.0873.1%10.65--
$70.00Nov 206.307.50$6.9017.4%10.532

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 27, top 4)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 205.907.80$6.8527.7%40.6140
$85.00Nov 200.751.75$1.2580.0%30.1710
$70.00Oct 160.000.65$0.33197.0%20.36--
$80.00Oct 160.000.20$0.10200.0%20.04--
$70.00Nov 203.705.00$4.3529.9%20.46--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 200.851.55$1.2058.3%40.1550
$65.00Oct 160.000.55$0.28196.4%20.16--
$70.00Oct 161.954.20$3.0873.1%10.65--
$75.00Oct 166.609.20$7.9032.9%10.8534
$60.00Nov 201.702.85$2.2850.4%10.25--

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. 7 found (best R:R 3.05, avg 8.44)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$80.00Nov 20$2.47$7.53$2.4746%3.05$72.47
$80.00$85.00Nov 20$0.63$4.37$0.6324%6.94$80.63
$70.00$80.00Oct 16$0.23$9.77$0.2336%42.48$70.23
$65.00$70.00Nov 20$2.50$2.50$2.5061%1.00$67.50
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$55.00Nov 20$1.08$3.92$1.0825%3.63$58.92
$70.00$65.00Oct 16$2.80$2.20$2.8065%0.79$67.20
$70.00$60.00Nov 20$4.62$5.38$4.6253%1.16$65.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.28, avg 0.19)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$80.00Oct 16$0.23$0.23$9.7764%0.02$70.23
$80.00$85.00Nov 20$0.63$0.63$4.3776%0.14$80.63
$70.00$80.00Nov 20$2.47$2.47$7.5354%0.33$72.47
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$55.00Nov 20$1.08$1.08$3.9275%0.28$58.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.92, cheapest $3.82)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Oct 16Nov 20$4.02933.2%66.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Oct 16Nov 20$3.82933.2%66.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.09% of stock, avg 10.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Oct 16$0.33$3.08$3.41$66.59$73.415.09%
$70.00Nov 20$4.35$6.90$11.25$58.75$81.2516.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 0.91% of stock, avg 5.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$65.00Oct 16$0.33$0.28$0.61$64.39$70.61
$85.00$55.00Nov 20$1.25$1.20$2.45$52.55$87.45
$80.00$55.00Nov 20$1.88$1.20$3.08$51.92$83.08
$85.00$60.00Nov 20$1.25$2.28$3.53$56.47$88.53
$80.00$60.00Nov 20$1.88$2.28$4.16$55.84$84.16
$70.00$55.00Nov 20$4.35$1.20$5.55$49.45$75.55
$70.00$60.00Nov 20$4.35$2.28$6.63$53.37$76.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.52, avg credit $1.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/6080/85Nov 20$1.71$3.2951%0.52$58.29$81.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 1.48, cheapest $2.02)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 16$2.02$2.9870%1.48

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 $-1.85, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Nov 20-$1.85$3.15
$80.00$85.001:2Nov 20-$0.62$4.38
$70.00$80.001:2Nov 20$0.59$9.41
$70.00$80.001:2Oct 16$0.13$9.87
$50.00$70.001:2Oct 16$16.59$3.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Nov 20-$0.12$4.88
$75.00$70.001:2Nov 20-$3.50$1.50
$75.00$70.001:2Oct 16$1.74$3.26
$70.00$60.001:2Nov 20$2.34$7.66
$70.00$65.001:2Oct 16$2.52$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.52%, avg 2.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Nov 20$3.700.464.5%5.52%10.03%2--
$80.00Nov 20$1.200.2419.4%1.79%21.23%2--
$85.00Nov 20$0.750.1726.9%1.12%28.02%310

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. 87 contracts (avg 202 vol/day, 87 traded recently)

ALGT averages only 202 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 10-16 call last traded $36.00 on 08/17 (now $16.10/$18.40) — try a limit near $17.25. Also watch the $70.00 04-16 call last traded $20.45 on 08/21 (now $9.80/$11.50) — try a limit near $10.65; the $65.00 11-20 call last traded $15.75 on 10/02 (now $5.90/$7.80) — try a limit near $6.85. Most tradeable put: the $65.00 01-15 put last traded $4.82 on 09/24 (now $6.10/$7.00) — try a limit near $6.10.
CALLS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$0.85$3.70$2.28$14.10 09/15$2.28–$16.10$2.28--
$65.00Nov 20$5.90$7.80$6.85$15.75 10/02$6.80–$18.20$6.8540
$65.00Jan 15$8.40$10.30$9.35$18.60 09/15$9.35–$20.30$9.35--
$70.00Oct 16$0.00$0.65$0.33$10.42 09/18$0.33–$11.75$0.33--
$70.00Nov 20$3.70$5.00$4.35$11.35 10/02$4.35–$14.25$4.35--
$70.00Jan 15$6.20$8.10$7.15$16.00 09/25$7.15–$17.15$7.15--
$70.00Apr 16$9.80$11.50$10.65$20.45 08/21$10.65–$20.55$10.6513
$60.00Nov 20$8.90$11.00$9.95$19.30 10/02$9.95–$22.00$9.95--
$60.00Jan 15$11.20$13.40$12.30$21.85 09/15$12.25–$24.00$12.30--
$75.00Oct 16$0.00$0.90$0.45$4.70 09/29$0.40–$8.10$0.45--
$75.00Nov 20$2.10$3.70$2.90$8.00 10/01$2.90–$11.05$2.90--
$75.00Jan 15$4.00$6.40$5.20$12.50 09/09$5.20–$14.20$5.20--
$75.00Apr 16$8.00$9.80$8.90$13.80 09/30$8.70–$17.75$8.90--
$80.00Oct 16$0.00$0.20$0.10$4.30 09/25$0.10–$4.95$0.10--
$80.00Nov 20$1.20$2.55$1.88$6.92 09/24$1.85–$8.35$1.88--
$80.00Jan 15$3.10$5.00$4.05$12.30 09/17$4.05–$11.40$4.05--
$80.00Apr 16$6.40$8.50$7.45$14.51 09/25$7.40–$15.45$7.45--
$50.00Oct 16$16.10$18.40$17.25$36.00 08/17$17.05–$30.55$17.25182
$50.00Jan 15$17.90$21.00$19.45$30.05 09/11$19.45–$32.20$19.45--
$50.00Apr 16$20.90$22.10$21.50$31.51 10/02$21.50–$34.35$21.50--
$85.00Oct 16$0.00$0.90$0.45$1.30 10/02$0.35–$3.28$0.45--
$85.00Nov 20$0.75$1.75$1.25$3.50 10/01$1.25–$6.20$1.2510
$85.00Jan 15$2.20$3.00$2.60$11.02 08/19$2.60–$9.25$2.60--
$85.00Apr 16$4.20$7.00$5.60$10.00 09/30$5.60–$13.45$5.60--
$45.00Jan 15$22.20$25.40$23.80$61.50 08/05$23.80–$36.70$23.80--
$45.00Apr 16$24.40$27.00$25.70$34.60 10/02$25.70–$38.35$25.70--
$90.00Oct 16$0.00$0.90$0.45$0.50 09/29$0.10–$1.73$0.45--
$90.00Nov 20$0.05$1.20$0.63$2.47 09/29$0.63–$4.65$0.63--
$90.00Jan 15$1.40$3.00$2.20$6.82 09/25$2.20–$7.80$2.20--
$90.00Apr 16$3.90$5.90$4.90$9.65 09/24$4.90–$11.35$4.90--
$95.00Oct 16$0.00$0.90$0.45$0.74 09/21$0.03–$0.83$0.45--
$95.00Jan 15$1.15$1.95$1.55$5.20 09/18$1.55–$6.35$1.55--
$100.00Oct 16$0.00$0.90$0.45$0.05 09/30$0.03–$0.60$0.05--
$100.00Nov 20$0.00$1.15$0.57$1.06 09/30$0.57–$2.58$0.57--
$100.00Jan 15$0.60$1.80$1.20$3.70 10/02$1.20–$5.25$1.20--
$100.00Apr 16$2.10$4.60$3.35$7.28 09/29$3.35–$8.45$3.35--
$105.00Oct 16$0.00$0.90$0.45$0.15 09/21$0.03–$0.65$0.15--
$105.00Nov 20$0.00$1.15$0.57$0.85 10/02$0.50–$1.90$0.57--
$105.00Jan 15$0.05$1.50$0.78$3.10 09/01$0.78–$3.90$0.78--
$105.00Apr 16$1.40$3.90$2.65$7.60 09/04$2.65–$7.05$2.65--
$110.00Oct 16$0.00$0.90$0.45$0.30 09/18$0.03–$0.63$0.30--
$110.00Jan 15$0.05$1.40$0.73$2.01 09/29$0.73–$3.08$0.73--
$115.00Oct 16$0.00$0.05$0.03$0.07 10/02$0.03–$0.73$0.03--
$115.00Jan 15$0.00$1.30$0.65$2.10 09/11$0.65–$2.75$0.65--
$17.50Oct 16$0.00$0.25$0.13$1.15 08/18$0.13–$0.60$0.13--
$15.00Oct 16$0.00$0.50$0.25$3.10 08/12$0.25–$1.98$0.25--
$120.00Oct 16$0.00$0.90$0.45$0.50 09/01$0.23–$0.75$0.45--
$120.00Jan 15$0.00$1.30$0.65$1.70 09/17$0.55–$2.10$0.65--
$120.00Apr 16$0.75$2.45$1.60$6.50 08/27$1.60–$4.47$1.60--
$125.00Oct 16$0.00$0.90$0.45$0.05 09/14$0.45–$1.08$0.05--
$125.00Jan 15$0.00$1.25$0.63$1.22 09/25$0.63–$1.73$0.63--
$125.00Apr 16$0.90$1.80$1.35$2.25 09/30$1.35–$4.20$1.35--
$130.00Jan 15$0.00$1.25$0.63$0.60 09/30$0.63–$1.33$0.60--
$135.00Jan 15$0.00$1.15$0.57$0.90 09/11$0.57–$1.08$0.57--
$150.00Oct 16$0.00$0.90$0.45$0.78 08/14$0.45–$0.73$0.45--
PUTS (32)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$0.00$0.55$0.28$0.60 09/25$0.15–$1.20$0.28--
$65.00Nov 20$3.70$4.80$4.25$2.77 09/30$2.17–$4.60$3.70--
$65.00Jan 15$6.10$7.00$6.55$4.82 09/24$4.13–$6.55$6.10106
$65.00Apr 16$8.50$9.70$9.10$5.90 09/16$6.65–$9.40$8.50--
$70.00Oct 16$1.95$4.20$3.08$0.98 10/02$0.57–$3.53$1.95--
$70.00Nov 20$6.30$7.50$6.90$4.84 09/24$3.20–$7.15$6.302
$70.00Jan 15$8.10$9.60$8.85$5.70 09/25$5.40–$9.40$8.10--
$60.00Oct 16$0.00$0.90$0.45$0.05 10/01$0.10–$0.65$0.05--
$60.00Nov 20$1.70$2.85$2.28$1.55 10/01$1.13–$2.53$1.70--
$60.00Apr 16$6.00$8.10$7.05$6.50 08/27$5.00–$7.05$6.50--
$75.00Oct 16$6.60$9.20$7.90$3.50 09/30$1.70–$8.30$6.6034
$75.00Nov 20$9.50$11.10$10.30$7.01 09/30$5.45–$10.50$9.50--
$75.00Jan 15$11.00$13.80$12.40$9.00 09/28$7.70–$12.70$11.00--
$55.00Oct 16$0.00$0.90$0.45$0.15 09/16$0.15–$0.68$0.15--
$55.00Nov 20$0.85$1.55$1.20$0.75 09/30$0.50–$1.43$0.8550
$55.00Apr 16$4.80$5.40$5.10$4.56 08/25$3.55–$5.25$4.80--
$80.00Oct 16$11.70$14.20$12.95$5.40 10/02$4.30–$13.00$11.70--
$80.00Nov 20$12.50$16.00$14.25$7.91 09/21$7.35–$14.25$12.50--
$80.00Jan 15$14.50$16.70$15.60$10.20 08/18$9.95–$16.30$14.50--
$50.00Oct 16$0.00$0.90$0.45$0.14 09/24$0.45–$0.75$0.14--
$50.00Apr 16$2.40$4.40$3.40$2.90 09/21$2.45–$3.63$2.90--
$85.00Oct 16$16.60$19.10$17.85$8.00 09/21$7.50–$17.85$16.60--
$45.00Oct 16$0.00$0.90$0.45$0.07 08/31$0.45–$0.80$0.07--
$45.00Nov 20$0.00$1.25$0.63$0.24 09/30$0.23–$1.15$0.24--
$45.00Jan 15$0.25$1.80$1.02$1.30 09/10$0.90–$1.43$1.02--
$45.00Apr 16$1.50$3.00$2.25$2.21 08/28$1.88–$2.55$2.21--
$90.00Jan 15$22.70$25.10$23.90$18.50 08/19$15.75–$24.60$22.70--
$40.00Oct 16$0.00$0.90$0.45$0.21 08/12$0.45–$0.75$0.21--
$40.00Jan 15$0.05$1.50$0.78$1.21 08/20$0.78–$1.40$0.78--
$95.00Oct 16$25.90$30.00$27.95$14.10 08/12$15.30–$28.00$25.90--
$100.00Oct 16$30.90$35.00$32.95$12.80 08/07$19.95–$33.10$30.90--
$100.00Jan 15$32.50$34.60$33.55$27.40 08/31$23.35–$33.60$32.50--

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 24
Total Puts 138
Put/Call Ratio 5.75
Net Difference -114

Prior's Put/Call Breakdown

Total Calls 38
Total Puts 329
Put/Call Ratio 8.66
Net Difference -291

Prior 7-Day Put/Call Summary

Total Calls 250
Total Puts 565
Average Put/Call Ratio 1.68
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