Tour v526
ALGT
ALLEGIANT TRAVEL CO
$78.94 -1.71%
$79.30 (+0.46%)🌙
as of 08/28 06:00 PM
8/28 18:00

Option Volume

Detail
Current (08/28) 60
Calls: 54 (90%)
Puts: 6 (10%)
Prior (08/27) 2,318
Calls: 1,543 (67%)
Puts: 775 (33%)
Current vs Prior -97.41%
Calls: -96.50% (Calls)
Puts: -99.23% (Puts)
Prior 7-Day Total 3,604
Calls: 2,316 (64%)
Puts: 1,288 (36%)
Prior 7-Day Average 514
Calls: 330 (64%)
Puts: 184 (36%)
Current vs Prior 7-Day Avg -88.35%
Calls: -83.68%
Puts: -96.74%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/28) $28.9K
Calls: $27.8K (96%)
Puts: $1.1K (4%)
Prior (08/27) $1.82M
Calls: $1.38M (76%)
Puts: $444.0K (24%)
Current vs Prior -98.42%
Calls: -97.99%
Puts: -99.75%
Prior 7-Day Total $2.73M
Calls: $1.90M (70%)
Puts: $833.0K (30%)
Prior 7-Day Average $390.6K
Calls: $271.6K (70%)
Puts: $119.0K (30%)
Current vs Prior 7-Day Avg -92.61%
Calls: -89.77%
Puts: -99.08%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/28) 0.11
Prior (08/27) 0.50
Current vs Prior -77.88%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg -92.48%
Sentiment BULLISH

Open Interest

Detail
Current (08/28) 4,702
Calls: 3,160 (67%)
Puts: 1,542 (33%)
Prior (08/27) 3,486
Calls: 2,349 (67%)
Puts: 1,137 (33%)
Current vs Prior +34.88%
Prior 7-Day Total 27,423
Calls: 17,964 (66%)
Puts: 9,459 (34%)
Prior 7-Day Average 3,917
Calls: 2,566 (66%)
Puts: 1,351 (34%)
Current vs Prior 7-Day Avg +20.02%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (10/16)
Current 10.74% | 17.04%
Prior 11.64% | 17.25%
Current vs Prior -7.73% | -1.20%
Prior 7-Day Avg 9.13% | 16.42%
Current vs 7-Day Avg +17.65% | +3.76%
Prior 7-Day Eod 11.64% | 17.25%
Current vs 7-Day Eod -7.73% | -1.20%
Sentiment BULLISH

Relative Spread

Detail
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 96% of dollar volume in calls ($27.8K) vs puts ($1.1K). Light premium activity with dollar volume down 98% vs prior. Below-average activity with volume down 97% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (54 calls vs 6 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. 5 found (avg delta 0.68, highest 0.90)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.955.00$3.9851.5%--0.5014
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1819.0022.10$20.5515.1%--0.9050
$90.00Sep 189.8013.10$11.4528.8%--0.8225
$85.00Sep 185.909.10$7.5042.7%--0.6925
$80.00Sep 183.205.80$4.5057.8%--0.50250

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

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 180.152.00$1.08171.3%10.19137
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 180.701.90$1.3092.3%10.18132

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. 6 found (best R:R 21.22, avg 5.64)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$100.00Sep 18$0.45$9.55$0.4519%21.22$90.45
$85.00$90.00Sep 18$0.92$4.08$0.9232%4.43$85.92
$80.00$85.00Sep 18$1.98$3.02$1.9850%1.53$81.98
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$70.00Sep 18$0.85$4.15$0.8531%4.88$74.15
$85.00$80.00Sep 18$3.00$2.00$3.0069%0.67$82.00
$80.00$75.00Sep 18$2.35$2.65$2.3550%1.13$77.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.66, avg 0.29)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$85.00Sep 18$1.98$1.98$3.0250%0.66$81.98
$85.00$90.00Sep 18$0.92$0.92$4.0868%0.23$85.92
$90.00$100.00Sep 18$0.45$0.45$9.5581%0.05$90.45
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Sep 18$0.85$0.85$4.1569%0.20$74.15

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. 2 found (cheapest 10.74% of stock, avg 11.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Sep 18$3.98$4.50$8.48$71.52$88.4810.74%
$85.00Sep 18$2.00$7.50$9.50$75.50$94.5012.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 2.44% of stock, avg 3.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$70.00Sep 18$0.63$1.30$1.93$68.07$101.93
$90.00$70.00Sep 18$1.08$1.30$2.38$67.62$92.38
$100.00$75.00Sep 18$0.63$2.15$2.78$72.22$102.78
$90.00$75.00Sep 18$1.08$2.15$3.23$71.77$93.23
$85.00$70.00Sep 18$2.00$1.30$3.30$66.70$88.30
$85.00$75.00Sep 18$2.00$2.15$4.15$70.85$89.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.55, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
70/7585/90Sep 18$1.77$3.2337%0.55$73.23$86.77
70/7590/100Sep 18$1.30$8.7050%0.15$73.70$91.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 6.69, cheapest $0.65)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$1.06$3.9431%3.72
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Sep 18$0.65$4.3538%6.69
$80.00$85.00$90.00Sep 18$0.95$4.0532%4.26
$70.00$75.00$80.00Sep 18$1.50$3.5032%2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-2.35, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Sep 18-$0.02$4.98
$90.00$100.001:2Sep 18-$0.18$9.82
$85.00$90.001:2Sep 18-$0.16$4.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$90.001:2Sep 18-$2.35$7.65
$85.00$80.001:2Sep 18-$1.50$3.50
$75.00$70.001:2Sep 18-$0.45$4.55
$90.00$85.001:2Sep 18-$3.55$1.45
$80.00$75.001:2Sep 18$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.74%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.950.501.3%3.74%5.08%--14
$85.00Sep 18$1.050.327.7%1.33%9.01%--106
$90.00Sep 18$0.150.1914.0%0.19%14.20%1137

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. 111 contracts (avg 142 vol/day, 87 traded recently)

ALGT averages only 142 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 $45.00 01-15 call last traded $61.50 on 08/05 (now $35.10/$38.10) — try a limit near $36.60. Also watch the $50.00 01-15 call last traded $29.80 on 08/20 (now $30.50/$33.80) — try a limit near $30.50; the $50.00 10-16 call last traded $36.00 on 08/17 (now $28.20/$31.70) — try a limit near $29.95. Most tradeable put: the $130.00 01-15 put last traded $30.30 on 06/26 (now $49.90/$52.30) — try a limit near $49.90.
CALLS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Sep 18$2.95$5.00$3.98$5.51 08/21$3.73–$27.65$3.9814
$80.00Oct 16$6.10$7.90$7.00$13.00 08/13$5.85–$29.30$7.0010
$80.00Jan 15$11.10$14.00$12.55$18.94 08/13$11.25–$33.50$12.5521
$75.00Oct 16$7.90$11.30$9.60$8.60 08/20$8.65–$33.10$8.6010
$75.00Jan 15$13.60$16.30$14.95$15.20 08/21$13.20–$37.00$14.953
$85.00Sep 18$1.05$2.95$2.00$3.33 08/21$2.00–$23.55$2.00106
$85.00Oct 16$3.50$5.00$4.25$9.20 08/12$4.25–$25.30$4.257
$85.00Jan 15$9.20$12.00$10.60$11.02 08/19$9.30–$30.40$10.6019
$85.00Apr 16$13.00$15.50$14.25$15.50 08/21$12.55–$16.55$14.258
$70.00Oct 16$11.50$14.30$12.90$15.30 08/21$10.70–$37.45$12.90123
$70.00Jan 15$16.50$19.10$17.80$17.45 08/21$15.65–$40.65$17.4513
$70.00Apr 16$20.10$22.90$21.50$20.45 08/21$18.75–$24.40$20.451
$90.00Sep 18$0.15$2.00$1.08$2.05 08/21$1.08–$19.95$1.08137
$90.00Oct 16$2.30$4.30$3.30$4.47 08/19$3.00–$21.80$3.3014
$90.00Jan 15$7.30$10.20$8.75$13.00 08/12$7.90–$27.20$8.7510
$90.00Apr 16$11.10$14.00$12.55--$12.55–$12.55$11.10396
$65.00Oct 16$15.50$18.40$16.95--$14.50–$41.65$15.502
$65.00Jan 15$19.80$22.50$21.15$47.85 07/08$18.95–$44.50$21.152
$95.00Oct 16$0.95$3.10$2.03$3.00 08/19$2.03–$18.35$2.039
$95.00Jan 15$5.70$8.60$7.15$10.50 08/12$6.40–$24.55$7.1518
$95.00Sep 18$0.05$1.15$0.60--$0.60–$0.93$0.053
$60.00Oct 16$19.80$22.50$21.15--$18.05–$46.35$19.805
$100.00Sep 18$0.00$1.25$0.63$0.55 08/21$0.48–$13.45$0.5513
$100.00Oct 16$0.60$2.25$1.43$1.90 08/21$1.38–$15.95$1.4358
$100.00Jan 15$4.60$7.20$5.90$8.14 08/17$5.25–$21.95$5.9022
$55.00Oct 16$24.00$27.00$25.50$55.00 06/25$22.45–$51.25$25.502
$55.00Jan 15$26.30$29.80$28.05--$25.60–$52.75$26.301
$105.00Sep 18$0.00$1.30$0.65$14.02 07/16$0.43–$11.15$0.651
$105.00Oct 16$0.10$1.60$0.85$3.20 08/14$0.85–$13.45$0.85209
$105.00Jan 15$3.60$6.10$4.85$20.00 08/04$4.55–$19.20$4.8512
$50.00Oct 16$28.20$31.70$29.95$36.00 08/17$27.30–$55.85$29.95182
$50.00Jan 15$30.50$33.80$32.15$29.80 08/20$30.10–$57.05$30.50151
$110.00Sep 18$0.00$1.15$0.57$0.30 08/19$0.35–$8.90$0.3022
$110.00Oct 16$0.05$1.40$0.73$0.65 08/20$0.73–$11.30$0.6556
$45.00Oct 16$33.60$36.50$35.05--$31.90–$60.65$33.602
$45.00Jan 15$35.10$38.10$36.60$61.50 08/05$33.75–$61.60$36.601
$115.00Sep 18$0.00$1.10$0.55$5.00 07/27$0.55–$7.10$0.552
$115.00Oct 16$0.00$1.40$0.70$5.63 07/24$0.70–$9.50$0.7077
$115.00Jan 15$1.65$4.40$3.03$14.25 08/03$2.83–$15.30$3.03106
$115.00Apr 16$5.10$7.40$6.25--$6.25–$7.20$5.101
$40.00Oct 16$37.70$41.40$39.55--$37.00–$65.55$37.701
$40.00Jan 15$39.40$42.50$40.95--$37.95–$66.30$39.401
$120.00Sep 18$0.00$0.35$0.18$3.30 07/30$0.18–$4.55$0.181
$120.00Oct 16$0.00$1.35$0.68$6.60 08/05$0.43–$7.25$0.68173
$120.00Jan 15$1.05$3.80$2.42$12.10 08/03$1.80–$13.70$2.4229
$120.00Apr 16$4.30$6.60$5.45$5.10 08/21$5.00–$6.35$5.102
$125.00Oct 16$0.00$1.35$0.68$2.45 07/29$0.68–$6.40$0.6857
$125.00Jan 15$0.85$3.20$2.03$20.00 07/02$1.90–$11.90$2.033
$125.00Apr 16$3.90$5.10$4.50$4.70 08/21$4.20–$5.90$4.50556
$30.00Oct 16$0.00$0.25$0.13--$0.13–$2.40--2
$130.00Sep 18$0.00$1.05$0.53$1.60 07/23$0.20–$2.97$0.531
$130.00Oct 16$0.00$1.25$0.63$11.65 07/06$0.63–$4.83$0.635
$130.00Jan 15$0.60$2.75$1.68$10.69 08/05$1.55–$10.45$1.6811
$135.00Sep 18$0.00$1.05$0.53$1.84 08/05$0.53–$2.23$0.531
$135.00Oct 16$0.00$1.20$0.60--$0.57–$3.93--2
$135.00Jan 15$0.30$2.35$1.33$2.80 08/17$1.33–$8.90$1.3389
$22.50Oct 16$0.00$0.25$0.13--$0.13–$1.98--1
$20.00Oct 16$0.00$0.50$0.25--$0.25–$2.93--1
$140.00Oct 16$0.00$1.15$0.57$8.30 06/25$0.57–$3.18$0.57108
$140.00Jan 15$0.05$2.10$1.08$7.40 07/28$1.08–$8.00$1.088
$17.50Oct 16$0.40$1.10$0.75$1.15 08/18$0.60–$4.13$0.751
$15.00Oct 16$1.75$2.60$2.17$3.10 08/12$1.85–$6.10$2.171
$145.00Oct 16$0.00$1.10$0.55$1.94 07/22$0.55–$2.48$0.551
$145.00Jan 15$0.05$2.00$1.02--$1.02–$7.25$0.052
$150.00Oct 16$0.00$1.10$0.55$0.78 08/14$0.38–$2.13$0.55247
$150.00Jan 15$0.05$1.90$0.98$4.53 07/30$0.98–$6.10$0.985
$170.00Oct 16$0.00$1.05$0.53--$0.53–$1.33--2
PUTS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Sep 18$3.20$5.80$4.50$4.60 08/21$1.65–$7.25$4.50250
$80.00Oct 16$5.40$7.50$6.45$6.50 07/23$2.90–$9.45$6.452
$80.00Jan 15$10.40$13.30$11.85$10.20 08/18$6.80–$13.80$10.4080
$75.00Sep 18$1.40$2.90$2.15$4.70 08/20$0.83–$4.55$2.15127
$75.00Oct 16$3.40$5.70$4.55$2.95 07/27$2.05–$6.50$3.401
$75.00Jan 15$7.40$10.60$9.00$9.30 08/21$5.55–$11.05$9.001
$85.00Sep 18$5.90$9.10$7.50$5.71 08/17$2.48–$10.95$5.9025
$85.00Oct 16$8.00$10.40$9.20$6.70 08/10$4.00–$12.50$8.0028
$70.00Sep 18$0.70$1.90$1.30$1.60 08/21$0.65–$2.95$1.30132
$70.00Oct 16$2.00$4.00$3.00$4.60 08/21$1.83–$4.90$3.008
$70.00Jan 15$5.80$8.30$7.05$7.06 08/18$4.35–$9.05$7.052
$90.00Sep 18$9.80$13.10$11.45$11.30 08/21$3.45–$15.00$11.3025
$90.00Oct 16$11.00$13.90$12.45--$5.65–$16.65$11.004
$90.00Jan 15$15.90$19.50$17.70$18.50 08/19$9.95–$20.15$17.707
$65.00Sep 18$0.05$1.00$0.53$1.80 08/20$0.48–$1.63$0.534
$65.00Oct 16$1.05$2.65$1.85$2.35 08/18$1.48–$3.15$1.8534
$65.00Jan 15$4.00$6.60$5.30$5.75 08/19$3.28–$6.90$5.304
$65.00Apr 16$6.30$9.30$7.80--$7.80–$7.85$6.3010
$95.00Oct 16$15.80$18.70$17.25$14.10 08/12$6.80–$20.65$15.8019
$60.00Oct 16$0.50$1.25$0.88$1.30 08/21$0.65–$2.30$0.8824
$60.00Apr 16$5.10$7.50$6.30--$6.30–$6.30$5.10396
$100.00Sep 18$19.00$22.10$20.55$18.50 08/18$6.80–$24.15$19.0050
$100.00Oct 16$20.20$22.50$21.35$12.80 08/07$8.70–$24.65$20.2047
$100.00Jan 15$23.10$26.70$24.90$26.00 08/19$14.25–$27.60$24.9010
$55.00Oct 16$0.10$0.75$0.43$1.00 08/20$0.38–$1.00$0.43108
$55.00Apr 16$3.60$6.20$4.90--$4.60–$4.90$3.601
$105.00Oct 16$24.30$27.30$25.80$11.25 07/10$11.70–$29.80$24.301
$50.00Oct 16$0.05$0.50$0.28$0.50 08/11$0.25–$1.18$0.2846
$110.00Oct 16$29.00$32.10$30.55$13.45 07/10$13.85–$33.70$29.001
$45.00Oct 16$0.00$1.40$0.70$0.25 07/06$0.70–$1.25$0.2531
$45.00Apr 16$1.70$2.90$2.30--$2.30–$2.50$1.701
$115.00Jan 15$35.50$39.00$37.25$18.30 07/01$22.35–$40.60$35.503
$40.00Oct 16$0.00$1.35$0.68$0.21 08/12$0.48–$1.18$0.213
$40.00Jan 15$0.05$2.10$1.08$1.21 08/20$0.93–$1.63$1.0810
$120.00Jan 15$39.90$43.30$41.60$22.21 07/06$25.70–$44.80$39.905
$125.00Jan 15$44.70$47.70$46.20$23.60 07/01$29.25–$49.85$44.702
$130.00Jan 15$49.90$52.30$51.10$30.30 06/26$32.50–$54.35$49.901
$135.00Oct 16$54.00$57.70$55.85$29.96 06/25$32.45–$58.70$54.00--
$22.50Oct 16$5.10$6.30$5.70--$3.25–$6.45$5.101
$17.50Oct 16$1.15$1.85$1.50--$0.48–$2.63$1.1518
$15.00Oct 16$0.10$0.80$0.45$0.30 07/13$0.28–$1.73$0.303
$12.50Oct 16$0.00$0.25$0.13--$0.13–$2.40--1
$7.50Oct 16$0.00$0.25$0.13--$0.13–$1.55--16
$180.00Oct 16$99.00$102.70$100.85$70.30 07/10$75.10–$103.70$99.00--

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 54
Total Puts 6
Put/Call Ratio 0.11
Net Difference 48

Prior's Put/Call Breakdown

Total Calls 1,543
Total Puts 775
Put/Call Ratio 0.50
Net Difference 768

Prior 7-Day Put/Call Summary

Total Calls 2,316
Total Puts 1,288
Average Put/Call Ratio 1.48
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