Tour v526
ALGT
ALLEGIANT TRAVEL CO
$76.05 -3.66%
(8/28 18:00) ◀
|
Monday, August 31, 2026 (6:00pm)
January 2026
|
▶ (9/1 18:01)
◀ 8/31 18:00 ▶

Option Volume

Detail
ℹ
Current (08/31) 95
Calls: 32 (34%)
Puts: 63 (66%)
Prior (08/28) 60
Calls: 54 (90%)
Puts: 6 (10%)
Current vs Prior +58.33%
Calls: -40.74% (Calls)
Puts: +950.00% (Puts)
Prior 7-Day Total 3,485
Calls: 2,353 (68%)
Puts: 1,132 (32%)
Prior 7-Day Average 497
Calls: 336 (68%)
Puts: 161 (32%)
Current vs Prior 7-Day Avg -80.92%
Calls: -90.48%
Puts: -61.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31) $18.0K
Calls: $4.6K (25%)
Puts: $13.4K (75%)
Prior (08/28) $28.9K
Calls: $27.8K (96%)
Puts: $1.1K (4%)
Current vs Prior -37.58%
Calls: -83.51%
Puts: +1129.55%
Prior 7-Day Total $2.51M
Calls: $1.90M (76%)
Puts: $611.1K (24%)
Prior 7-Day Average $359.2K
Calls: $271.9K (76%)
Puts: $87.3K (24%)
Current vs Prior 7-Day Avg -94.98%
Calls: -98.32%
Puts: -84.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 1.97
Prior (08/28) 0.11
Current vs Prior +1671.88%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +153.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31) 5,819
Calls: 3,918 (67%)
Puts: 1,901 (33%)
Prior (08/28) 4,702
Calls: 3,160 (67%)
Puts: 1,542 (33%)
Current vs Prior +23.76%
Prior 7-Day Total 27,837
Calls: 18,411 (66%)
Puts: 9,426 (34%)
Prior 7-Day Average 3,976
Calls: 2,630 (66%)
Puts: 1,346 (34%)
Current vs Prior 7-Day Avg +46.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 9.66% | 16.70%
Prior 10.74% | 17.04%
Current vs Prior -10.03% | -1.99%
Prior 7-Day Avg 9.79% | 16.63%
Current vs 7-Day Avg -1.25% | +0.39%
Prior 7-Day Eod 10.74% | 17.04%
Current vs 7-Day Eod -10.03% | -1.99%
Sentiment BULLISH

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

Moderately bearish flow with 75% put dollar volume ($13.4K). Above-average activity with volume up 58% vs prior. Extreme bearish P/C ratio of 1.97 - heavy put buying. P/C ratio rising 1672% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 3 found (avg delta 0.78, highest 0.91)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1813.1015.10$14.1014.2%--0.9125
$85.00Sep 188.0011.20$9.6033.3%--0.8025
$80.00Sep 184.707.60$6.1547.2%--0.64250

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 45, top 20)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 180.301.80$1.05142.9%110.21106
$90.00Sep 180.100.75$0.43151.2%10.10137
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 180.050.25$0.15133.3%200.03--
$70.00Sep 181.152.20$1.6862.5%130.25132

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. 5 found (best R:R 2.94, avg 4.58)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$85.00Sep 18$1.10$3.90$1.1037%3.55$81.10
$85.00$90.00Sep 18$0.62$4.38$0.6221%7.06$85.62
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$70.00Sep 18$1.27$3.73$1.2742%2.94$73.73
$80.00$75.00Sep 18$3.20$1.80$3.2064%0.56$76.80
$70.00$55.00Sep 18$1.53$13.47$1.5325%8.80$68.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.11, avg 0.22)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$90.00Sep 18$0.62$0.62$4.3879%0.14$85.62
$80.00$85.00Sep 18$1.10$1.10$3.9063%0.28$81.10
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$55.00Sep 18$1.53$1.53$13.4775%0.11$68.47
$75.00$70.00Sep 18$1.27$1.27$3.7358%0.34$73.73

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. 1 found (cheapest 10.91% of stock, avg 10.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Sep 18$2.15$6.15$8.30$71.70$88.3010.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 2.77% of stock, avg 4.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$70.00Sep 18$0.43$1.68$2.11$67.89$92.11
$85.00$70.00Sep 18$1.05$1.68$2.73$67.27$87.73
$80.00$70.00Sep 18$2.15$1.68$3.83$66.17$83.83
$90.00$75.00Sep 18$0.43$2.95$3.38$71.62$93.38
$85.00$75.00Sep 18$1.05$2.95$4.00$71.00$89.00
$80.00$75.00Sep 18$2.15$2.95$5.10$69.90$85.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.17, avg credit $2.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/7085/90Sep 18$2.15$12.8554%0.17$67.85$87.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 19.00, cheapest $0.25)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.48$4.5227%9.42
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Sep 18$0.25$4.7538%19.00
$80.00$85.00$90.00Sep 18$1.05$3.9527%3.76
$70.00$75.00$80.00Sep 18$1.93$3.0739%1.59

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-2.70, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Sep 18$0.05$4.95
$85.00$90.001:2Sep 18$0.19$4.81
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Sep 18-$2.70$2.30
$75.00$70.001:2Sep 18-$0.41$4.59
$80.00$75.001:2Sep 18$0.25$4.75
$70.00$55.001:2Sep 18$1.38$13.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.45%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$1.100.375.2%1.45%6.64%--14
$85.00Sep 18$0.300.2111.8%0.39%12.16%11106
$90.00Sep 18$0.100.1018.3%0.13%18.47%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 214 vol/day, 90 traded recently)

ALGT averages only 214 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 $25.50/$27.90) — try a limit near $26.70. Also watch the $45.00 01-15 call last traded $61.50 on 08/05 (now $31.80/$34.90) — try a limit near $33.35; the $50.00 01-15 call last traded $35.20 on 08/26 (now $27.50/$30.90) — try a limit near $29.20. Most tradeable put: the $125.00 01-15 put last traded $23.60 on 07/01 (now $47.50/$50.60) — try a limit near $47.50.
CALLS (68)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Oct 16$5.60$8.40$7.00$8.60 08/20$7.00–$33.10$7.0010
$75.00Jan 15$11.80$14.30$13.05$15.20 08/21$13.05–$37.00$13.053
$80.00Sep 18$1.10$3.20$2.15$5.30 08/25$2.15–$27.65$2.1514
$80.00Oct 16$3.40$6.00$4.70$8.90 08/25$4.70–$29.30$4.7010
$80.00Jan 15$9.50$12.20$10.85$18.94 08/13$10.85–$33.50$10.8521
$80.00Apr 16$13.30$16.00$14.65$16.60 08/28$14.05–$18.65$14.654
$70.00Oct 16$8.60$12.00$10.30$15.30 08/21$10.30–$37.45$10.30123
$70.00Jan 15$14.00$16.60$15.30$17.45 08/21$15.30–$40.65$15.3013
$70.00Apr 16$17.40$20.40$18.90$20.45 08/21$18.75–$24.40$18.901
$85.00Sep 18$0.30$1.80$1.05$3.37 08/25$1.05–$23.55$1.05106
$85.00Oct 16$2.00$4.40$3.20$5.00 08/28$3.20–$25.30$3.2013
$85.00Jan 15$7.40$10.20$8.80$11.02 08/19$8.80–$30.40$8.8019
$85.00Apr 16$10.90$14.00$12.45$15.80 08/27$12.45–$16.55$12.458
$65.00Oct 16$12.10$15.50$13.80--$13.80–$41.65$12.102
$65.00Jan 15$17.00$20.00$18.50$24.00 08/26$18.50–$44.50$18.502
$90.00Sep 18$0.10$0.75$0.43$1.00 08/28$0.43–$19.95$0.43137
$90.00Oct 16$0.90$3.20$2.05$4.00 08/25$2.05–$21.80$2.0514
$90.00Jan 15$5.80$8.50$7.15$13.00 08/12$7.15–$27.20$7.1510
$90.00Apr 16$9.40$12.00$10.70$13.75 08/27$10.70–$14.40$10.70751
$60.00Oct 16$16.50$19.50$18.00--$18.00–$46.35$16.505
$95.00Sep 18$0.00$1.15$0.57$1.05 08/27$0.57–$16.45$0.573
$95.00Oct 16$0.50$2.25$1.38$3.00 08/19$1.38–$18.35$1.389
$95.00Jan 15$4.40$7.10$5.75$10.50 08/12$5.75–$24.55$5.7518
$55.00Oct 16$21.00$23.90$22.45--$22.45–$51.25$21.002
$55.00Jan 15$24.00$26.60$25.30--$25.30–$52.75$24.001
$100.00Sep 18$0.00$0.90$0.45$0.65 08/26$0.45–$13.45$0.4513
$100.00Oct 16$0.05$1.00$0.53$2.00 08/26$0.53–$15.95$0.5358
$100.00Jan 15$3.60$6.00$4.80$8.14 08/17$4.80–$21.95$4.8022
$50.00Oct 16$25.50$27.90$26.70$36.00 08/17$26.70–$55.85$26.70182
$50.00Jan 15$27.50$30.90$29.20$35.20 08/26$29.20–$57.05$29.20151
$105.00Sep 18$0.00$1.15$0.57$14.02 07/16$0.43–$11.15$0.571
$105.00Oct 16$0.05$1.35$0.70$3.20 08/14$0.70–$13.45$0.70209
$105.00Jan 15$2.90$5.10$4.00$20.00 08/04$4.00–$19.20$4.0012
$45.00Oct 16$29.40$33.30$31.35--$31.35–$60.65$29.402
$45.00Jan 15$31.80$34.90$33.35$61.50 08/05$33.35–$61.60$33.351
$110.00Sep 18$0.00$0.30$0.15$0.30 08/19$0.15–$8.90$0.1522
$110.00Oct 16$0.00$1.35$0.68$0.65 08/20$0.68–$11.30$0.6556
$40.00Oct 16$34.30$38.20$36.25--$36.25–$65.55$34.301
$40.00Jan 15$36.60$39.30$37.95--$37.95–$66.30$36.601
$115.00Sep 18$0.00$1.05$0.53$0.17 08/26$0.53–$7.10$0.172
$115.00Oct 16$0.00$1.30$0.65$5.63 07/24$0.65–$9.50$0.6577
$115.00Jan 15$1.20$3.60$2.40$14.25 08/03$2.40–$15.30$2.40106
$115.00Apr 16$4.30$6.90$5.60--$5.60–$7.20$4.301
$120.00Sep 18$0.00$0.35$0.18$3.30 07/30$0.18–$4.55$0.181
$120.00Oct 16$0.00$1.30$0.65$0.65 08/26$0.43–$7.25$0.65173
$120.00Jan 15$1.90$3.00$2.45$3.09 08/26$1.80–$13.70$2.4529
$120.00Apr 16$3.50$6.30$4.90$6.50 08/27$4.90–$6.35$4.902
$30.00Oct 16$0.00$0.25$0.13--$0.13–$2.40--2
$125.00Oct 16$0.00$1.20$0.60$2.45 07/29$0.60–$6.40$0.6057
$125.00Jan 15$0.50$2.60$1.55$20.00 07/02$1.55–$11.90$1.553
$125.00Apr 16$2.75$4.90$3.83$4.50 08/28$3.83–$5.90$3.83949
$22.50Oct 16$0.00$0.25$0.13--$0.13–$1.98--1
$130.00Sep 18$0.00$1.05$0.53$1.60 07/23$0.20–$2.97$0.531
$130.00Oct 16$0.00$1.15$0.57$11.65 07/06$0.57–$4.83$0.575
$130.00Jan 15$0.25$2.20$1.23$1.67 08/28$1.23–$10.45$1.2311
$20.00Oct 16$0.00$0.50$0.25--$0.25–$2.93--1
$17.50Oct 16$0.30$0.80$0.55$1.15 08/18$0.55–$4.13$0.551
$135.00Sep 18$0.00$1.05$0.53$1.84 08/05$0.53–$2.23$0.531
$135.00Oct 16$0.00$1.10$0.55--$0.55–$3.93--2
$135.00Jan 15$0.05$2.00$1.02$2.80 08/17$1.02–$8.90$1.0289
$15.00Oct 16$1.35$2.05$1.70$3.10 08/12$1.70–$6.10$1.701
$140.00Oct 16$0.00$1.05$0.53--$0.53–$3.18--108
$140.00Jan 15$0.05$1.90$0.98$7.40 07/28$0.98–$8.00$0.988
$145.00Oct 16$0.00$1.05$0.53$1.94 07/22$0.53–$2.48$0.531
$145.00Jan 15$0.05$1.80$0.93--$0.93–$7.25$0.052
$150.00Oct 16$0.00$1.05$0.53$0.78 08/14$0.38–$2.13$0.53247
$150.00Jan 15$0.05$1.75$0.90$4.53 07/30$0.90–$6.10$0.905
$170.00Oct 16$0.00$1.05$0.53--$0.53–$1.33--2
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Sep 18$2.40$3.50$2.95$1.85 08/27$0.83–$4.55$2.40127
$75.00Oct 16$4.50$6.90$5.70$2.95 07/27$2.05–$6.50$4.501
$75.00Jan 15$9.10$11.40$10.25$9.30 08/21$5.55–$11.05$9.301
$80.00Sep 18$4.70$7.60$6.15$3.50 08/27$1.65–$7.25$4.70250
$80.00Oct 16$7.00$10.00$8.50$6.50 07/23$2.90–$9.45$7.002
$80.00Jan 15$11.90$14.10$13.00$10.20 08/18$6.80–$13.80$11.9080
$70.00Sep 18$1.15$2.20$1.68$0.90 08/28$0.65–$2.95$1.15132
$70.00Oct 16$2.50$4.80$3.65$1.95 08/26$1.83–$4.90$2.508
$70.00Jan 15$6.80$9.40$8.10$7.06 08/18$4.35–$9.05$7.062
$85.00Sep 18$8.00$11.20$9.60$6.30 08/25$2.48–$10.95$8.0025
$85.00Oct 16$10.40$13.20$11.80$6.70 08/10$4.00–$12.50$10.4028
$65.00Sep 18$0.30$1.20$0.75$1.80 08/20$0.48–$1.63$0.754
$65.00Oct 16$1.45$3.40$2.42$1.57 08/27$1.48–$3.15$1.5734
$65.00Jan 15$4.80$7.20$6.00$5.75 08/19$3.28–$6.90$5.754
$65.00Apr 16$7.20$9.70$8.45$7.54 08/26$7.50–$8.85$7.5410
$90.00Sep 18$13.10$15.10$14.10$11.30 08/21$3.45–$15.00$13.1025
$90.00Oct 16$14.20$17.10$15.65--$5.65–$16.65$14.204
$90.00Jan 15$18.40$21.30$19.85$18.50 08/19$9.95–$20.15$18.507
$60.00Oct 16$0.80$1.90$1.35$1.30 08/21$0.65–$2.30$1.3024
$60.00Apr 16$5.50$7.50$6.50$6.50 08/27$5.85–$7.45$6.50751
$95.00Oct 16$18.40$20.70$19.55$14.10 08/12$6.80–$20.65$18.4019
$55.00Oct 16$0.30$0.75$0.53$0.45 08/28$0.38–$1.00$0.45109
$55.00Apr 16$3.60$6.30$4.95$4.56 08/25$4.45–$5.85$4.561
$100.00Sep 18$22.50$25.60$24.05$19.00 08/25$6.80–$24.15$22.5050
$100.00Oct 16$22.80$26.10$24.45$12.80 08/07$8.70–$24.65$22.8047
$100.00Jan 15$26.20$28.90$27.55$26.00 08/19$14.25–$27.60$26.2010
$50.00Oct 16$0.05$0.75$0.40$0.50 08/11$0.25–$1.18$0.4046
$105.00Oct 16$27.80$30.00$28.90$11.25 07/10$11.70–$29.80$27.801
$45.00Oct 16$0.05$0.35$0.20$0.25 07/06$0.20–$1.17$0.2031
$45.00Apr 16$2.00$2.80$2.40$2.21 08/28$2.30–$3.20$2.214
$110.00Oct 16$32.20$35.60$33.90$13.45 07/10$13.85–$33.90$32.201
$40.00Oct 16$0.00$1.35$0.68$0.21 08/12$0.48–$1.13$0.213
$40.00Jan 15$0.05$2.10$1.08$1.21 08/20$0.93–$1.63$1.0810
$115.00Jan 15$38.30$41.10$39.70$18.30 07/01$22.35–$40.60$38.303
$120.00Jan 15$42.80$46.70$44.75$22.21 07/06$25.70–$44.80$42.805
$125.00Jan 15$47.50$50.60$49.05$23.60 07/01$29.25–$49.85$47.502
$22.50Oct 16$6.00$6.70$6.35--$3.25–$6.45$6.001
$130.00Jan 15$52.40$55.70$54.05--$32.50–$54.35$52.401
$17.50Oct 16$1.50$2.20$1.85--$0.48–$2.63$1.5018
$15.00Oct 16$0.35$0.75$0.55$0.30 07/13$0.28–$1.73$0.353
$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$102.70$106.00$104.35$70.30 07/10$75.10–$104.35$102.70--

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 32
Total Puts 63
Put/Call Ratio 1.97
Net Difference -31

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,353
Total Puts 1,132
Average Put/Call Ratio 0.78
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