Tour v388
ALGT
ALLEGIANT TRAVEL CO
$98.28 -3.03%
$97.11 (-1.19%)🌙
as of 07/22 06:11 PM
(7/21 18:03) ◀
|
Wednesday, July 22, 2026 (6:11pm)
January 2026
|
▶ (7/23 18:03)
◀ 7/22 18:11 ▶

Option Volume

Detail
ℹ
Current (07/22) 27
Calls: 19 (70%)
Puts: 8 (30%)
Prior (07/21) 123
Calls: 11 (9%)
Puts: 112 (91%)
Current vs Prior -78.05%
Calls: +72.73% (Calls)
Puts: -92.86% (Puts)
Prior 7-Day Total 977
Calls: 667 (68%)
Puts: 310 (32%)
Prior 7-Day Average 139
Calls: 95 (68%)
Puts: 44 (32%)
Current vs Prior 7-Day Avg -80.66%
Calls: -80.06%
Puts: -81.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $30.7K
Calls: $24.9K (81%)
Puts: $5.8K (19%)
Prior (07/21) $110.9K
Calls: $31.8K (29%)
Puts: $79.1K (71%)
Current vs Prior -72.32%
Calls: -21.56%
Puts: -92.70%
Prior 7-Day Total $875.0K
Calls: $715.2K (82%)
Puts: $159.7K (18%)
Prior 7-Day Average $125.0K
Calls: $102.2K (82%)
Puts: $22.8K (18%)
Current vs Prior 7-Day Avg -75.45%
Calls: -75.62%
Puts: -74.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.42
Prior (07/21) 10.18
Current vs Prior -95.86%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg -64.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 119
Calls: 109 (92%)
Puts: 10 (8%)
Prior (07/21) 2,795
Calls: 2,181 (78%)
Puts: 614 (22%)
Current vs Prior -95.74%
Prior 7-Day Total 40,946
Calls: 23,993 (59%)
Puts: 16,953 (41%)
Prior 7-Day Average 5,849
Calls: 3,427 (59%)
Puts: 2,421 (41%)
Current vs Prior 7-Day Avg -97.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.14% | 22.69%
Prior 19.54% | 25.31%
Current vs Prior -12.24% | -10.34%
Prior 7-Day Avg 13.25% | 22.93%
Current vs 7-Day Avg +29.43% | -1.04%
Prior 7-Day Eod 19.54% | 25.31%
Current vs 7-Day Eod -12.24% | -10.34%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.65% | 8.93%
Calls: 12.70% | 8.89%
Puts: 18.60% | 8.96%
Prior 15.65% | 8.93%
Calls: 12.70% | 8.89%
Puts: 18.60% | 8.96%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.65% | 8.93%
Calls: 12.70% | 8.89%
Puts: 18.60% | 8.96%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($24.9K) vs puts ($5.8K). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 78% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (19 calls vs 8 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 BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 1 active (total vol 2, top 2)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 211.003.30$2.15107.0%20.214
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. -- 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. -- found (best R:R --, avg --)

No setups found for this strategy

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

No setups found for this strategy

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

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

No strangle setups found

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

No iron condor setups found

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

No setups found for this strategy

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

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.02%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$1.000.2122.1%1.02%23.12%24

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. 90 contracts (avg 168 vol/day, 90 traded recently)

ALGT averages only 168 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 $115.00 01-15 call last traded $16.60 on 07/14 (now $11.60/$14.20) — try a limit near $12.90. Also watch the $120.00 08-21 call last traded $6.78 on 07/08 (now $1.00/$3.30) — try a limit near $2.15. Most tradeable put: the $85.00 10-16 put last traded $12.90 on 06/09 (now $5.20/$8.20) — try a limit near $6.70.
CALLS (57)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$6.20$9.80$8.00$13.50 07/15$8.00–$24.65$8.00--
$100.00Oct 16$11.60$14.20$12.90$23.52 06/26$12.90–$28.60$12.90--
$95.00Oct 16$13.40$17.10$15.25$20.02 07/16$15.25–$32.10$15.25--
$105.00Aug 21$4.30$7.20$5.75$16.85 07/07$5.75–$21.15$5.75--
$105.00Sep 18$6.40$10.30$8.35$14.02 07/16$8.35–$13.05$8.35--
$105.00Oct 16$9.60$12.40$11.00$16.00 07/13$11.00–$25.35$11.00--
$105.00Jan 15$15.10$17.70$16.40$27.75 07/07$16.40–$31.40$16.40--
$90.00Aug 21$11.30$15.00$13.15$16.43 07/17$13.15–$32.90$13.15--
$90.00Sep 18$14.20$17.70$15.95$18.73 07/17$15.95–$21.90$15.95--
$90.00Oct 16$15.80$19.50$17.65$32.50 07/06$17.65–$35.80$17.65--
$90.00Jan 15$20.90$24.80$22.85$41.63 07/01$22.85–$40.85$22.85--
$110.00Aug 21$2.55$4.50$3.53$5.50 07/17$3.53–$17.70$3.53--
$110.00Oct 16$7.20$10.40$8.80$11.65 07/17$8.80–$22.45$8.80--
$85.00Aug 21$15.20$18.90$17.05$28.10 07/10$17.05–$37.10$17.05--
$85.00Oct 16$19.80$22.50$21.15$36.10 06/26$21.15–$39.65$21.15--
$85.00Jan 15$24.80$27.20$26.00$28.00 07/17$26.00–$44.10$26.00--
$115.00Aug 21$1.80$4.30$3.05$4.72 07/17$3.05–$15.10$3.05--
$115.00Oct 16$6.20$8.70$7.45$8.90 07/17$7.45–$19.45$7.45--
$115.00Jan 15$11.60$14.20$12.90$16.60 07/14$12.90–$25.95$12.90105
$80.00Aug 21$18.90$22.70$20.80$32.40 07/10$20.80–$41.65$20.80--
$80.00Oct 16$22.80$25.60$24.20$36.58 06/25$24.20–$43.75$24.20--
$80.00Jan 15$27.70$29.90$28.80$41.00 07/10$28.80–$47.70$28.80--
$120.00Aug 21$1.00$3.30$2.15$6.78 07/08$2.15–$12.40$2.154
$120.00Oct 16$4.40$7.30$5.85$18.00 07/06$5.85–$17.50$5.85--
$120.00Jan 15$10.30$12.70$11.50$25.29 07/02$11.50–$23.80$11.50--
$75.00Oct 16$26.10$29.50$27.80$44.55 07/06$27.80–$48.05$27.80--
$75.00Jan 15$30.50$33.40$31.95$45.51 06/26$31.95–$51.35$31.95--
$125.00Aug 21$0.90$2.75$1.83$3.82 07/16$1.83–$10.10$1.83--
$125.00Oct 16$3.20$6.30$4.75$8.11 07/14$4.75–$15.35$4.75--
$125.00Jan 15$8.90$11.30$10.10$20.00 07/02$10.10–$21.70$10.10--
$70.00Aug 21$27.60$31.50$29.55$44.60 06/26$29.55–$50.90$29.55--
$70.00Oct 16$30.00$33.60$31.80$15.90 05/20$31.80–$52.50$30.00--
$70.00Jan 15$33.90$37.40$35.65$47.68 07/10$35.65–$55.35$35.65--
$130.00Aug 21$0.65$1.50$1.08$1.46 07/17$1.08–$8.25$1.08--
$130.00Oct 16$2.40$5.20$3.80$11.65 07/06$3.80–$13.50$3.80--
$130.00Jan 15$6.90$10.20$8.55$16.30 07/09$8.55–$19.45$8.55--
$65.00Oct 16$33.90$37.70$35.80$41.93 06/23$35.80–$57.00$35.80--
$65.00Jan 15$37.00$41.00$39.00$47.85 07/08$39.00–$59.35$39.00--
$135.00Aug 21$0.05$1.40$0.73$1.28 07/17$0.73–$6.70$0.73--
$135.00Oct 16$1.60$4.60$3.10$3.12 06/09$3.10–$11.20$3.10--
$135.00Jan 15$6.00$9.50$7.75$17.30 07/01$7.75–$17.75$7.75--
$60.00Oct 16$39.10$41.40$40.25$22.30 05/21$40.25–$61.50$39.10--
$140.00Aug 21$0.00$2.20$1.10$1.50 07/16$0.80–$5.45$1.10--
$140.00Oct 16$1.15$3.50$2.33$8.30 06/25$2.33–$9.75$2.33--
$140.00Jan 15$5.10$8.10$6.60$16.63 07/01$6.60–$16.15$6.60--
$55.00Oct 16$43.50$46.20$44.85$55.00 06/25$44.85–$66.05$44.85--
$145.00Aug 21$0.00$2.35$1.18$3.00 07/06$0.63–$4.30$1.18--
$145.00Oct 16$0.75$2.90$1.83$3.34 06/17$1.83–$8.45$1.83--
$145.00Jan 15$4.20$7.30$5.75$8.90 06/23$5.75–$14.70$5.75--
$50.00Oct 16$48.20$50.80$49.50$39.84 05/26$49.50–$70.45$48.20--
$50.00Jan 15$50.00$52.70$51.35$64.35 07/10$51.35–$72.45$51.35--
$150.00Aug 21$0.00$2.35$1.18$0.85 07/15$0.55–$3.58$0.85--
$150.00Oct 16$0.25$3.10$1.68$7.00 06/30$1.68–$7.55$1.68--
$150.00Jan 15$3.70$6.60$5.15$13.35 07/01$5.15–$13.35$5.15--
$40.00Jan 15$57.90$61.90$59.90$53.25 05/29$59.90–$81.20$57.90--
$175.00Aug 21$0.00$0.10$0.05$0.55 07/07$0.05–$1.55$0.05--
$17.50Oct 16$2.50$3.60$3.05$2.56 06/01$3.05–$6.05$2.56--
PUTS (33)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Oct 16$11.60$15.30$13.45$11.40 07/08$7.80–$13.45$11.60--
$100.00Jan 15$16.90$18.50$17.70$14.00 07/10$12.25–$17.70$16.90--
$95.00Aug 21$5.10$8.10$6.60$5.70 07/17$2.80–$6.60$5.70--
$105.00Aug 21$10.40$14.00$12.20$9.00 07/16$5.55–$12.20$10.40--
$105.00Oct 16$14.70$17.80$16.25$11.25 07/10$9.35–$16.25$14.70--
$90.00Aug 21$3.20$6.30$4.75$2.46 07/06$2.50–$5.05$3.20--
$90.00Oct 16$6.90$10.10$8.50$16.68 06/11$5.05–$8.50$8.50--
$90.00Jan 15$11.20$14.80$13.00$12.40 06/23$8.65–$13.00$12.40--
$110.00Aug 21$13.80$17.40$15.60$12.30 07/08$7.35–$15.60$13.80--
$110.00Oct 16$17.80$21.10$19.45$13.45 07/10$11.25–$19.45$17.80--
$85.00Aug 21$2.10$4.30$3.20$2.14 07/16$1.53–$3.75$2.14--
$85.00Oct 16$5.20$8.20$6.70$12.90 06/09$4.00–$6.70$6.7010
$115.00Aug 21$17.80$20.30$19.05$12.03 07/10$9.50–$19.05$17.80--
$115.00Jan 15$26.00$27.90$26.95$18.30 07/01$18.50–$26.95$26.00--
$80.00Aug 21$1.15$3.50$2.33$1.30 07/16$0.93–$2.73$1.30--
$80.00Oct 16$3.50$5.80$4.65$5.75 06/23$3.30–$5.25$4.65--
$120.00Aug 21$21.70$25.10$23.40$13.40 07/06$11.30–$23.40$21.70--
$120.00Jan 15$29.30$31.40$30.35$22.21 07/06$21.20–$30.35$29.30--
$75.00Aug 21$0.55$2.80$1.67$1.27 07/17$0.53–$2.30$1.27--
$75.00Oct 16$2.40$5.30$3.85$2.65 07/07$2.25–$4.10$2.65--
$125.00Jan 15$32.80$35.40$34.10$23.60 07/01$23.75–$34.10$32.80--
$70.00Oct 16$1.55$4.20$2.88$3.69 06/17$1.22–$3.18$2.88--
$130.00Jan 15$36.60$39.80$38.20$30.30 06/26$26.80–$38.20$36.60--
$65.00Oct 16$0.80$3.40$2.10$1.20 07/01$1.02–$2.65$1.20--
$65.00Jan 15$3.00$6.30$4.65$3.57 07/16$2.63–$4.65$3.57--
$135.00Oct 16$37.10$40.90$39.00$29.96 06/25$24.90–$39.00$37.10--
$60.00Oct 16$0.05$3.10$1.58$3.00 06/12$1.38–$1.70$1.58--
$55.00Oct 16$0.30$2.25$1.27$1.50 06/22$0.50–$1.30$1.27--
$50.00Oct 16$0.10$0.85$0.48$0.35 07/06$0.38–$1.13$0.35--
$45.00Oct 16$0.05$2.35$1.20$0.25 07/06$0.25–$1.20$0.25--
$40.00Oct 16$0.00$2.25$1.13$0.30 06/29$0.88–$1.20$0.30--
$180.00Oct 16$79.70$83.20$81.45$70.30 07/10$63.05–$81.45$79.70--
$15.00Oct 16$0.10$0.55$0.33$0.30 07/13$0.25–$1.13$0.30--

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 19
Total Puts 8
Put/Call Ratio 0.42
Net Difference 11

Prior's Put/Call Breakdown

Total Calls 11
Total Puts 112
Put/Call Ratio 10.18
Net Difference -101

Prior 7-Day Put/Call Summary

Total Calls 667
Total Puts 310
Average Put/Call Ratio 1.20
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