Tour v528
ALGT
ALLEGIANT TRAVEL CO
$76.55 -3.21%
$75.96 (-0.77%)🌙
as of 09/29 02:41 AM
(9/25 18:00) ◀
|
Monday, September 28, 2026 (2:41am)
January 2026
|
▶ (9/29 18:00)
◀ 9/28 02:41 ▶

Option Volume

Detail
ℹ
Current (09/29) 14
Calls: 12 (86%)
Puts: 2 (14%)
Prior (09/25) 79
Calls: 74 (94%)
Puts: 5 (6%)
Current vs Prior -82.28%
Calls: -83.78% (Calls)
Puts: -60.00% (Puts)
Prior 7-Day Total 1,091
Calls: 576 (53%)
Puts: 515 (47%)
Prior 7-Day Average 155
Calls: 82 (53%)
Puts: 73 (47%)
Current vs Prior 7-Day Avg -91.02%
Calls: -85.42%
Puts: -97.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $2.2K
Calls: $1.1K (47%)
Puts: $1.2K (53%)
Prior (09/25) $39.5K
Calls: $38.3K (97%)
Puts: $1.2K (3%)
Current vs Prior -94.33%
Calls: -97.24%
Puts: -3.11%
Prior 7-Day Total $633.4K
Calls: $480.6K (76%)
Puts: $152.8K (24%)
Prior 7-Day Average $90.5K
Calls: $68.7K (76%)
Puts: $21.8K (24%)
Current vs Prior 7-Day Avg -97.52%
Calls: -98.46%
Puts: -94.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.17
Prior (09/25) 0.07
Current vs Prior +146.67%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -84.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 110
Calls: 110 (100%)
Puts: -- (0%)
Prior (09/25) 5,519
Calls: 3,955 (72%)
Puts: 1,564 (28%)
Current vs Prior -98.01%
Prior 7-Day Total 41,895
Calls: 28,134 (67%)
Puts: 13,761 (33%)
Prior 7-Day Average 5,985
Calls: 4,019 (67%)
Puts: 1,965 (33%)
Current vs Prior 7-Day Avg -98.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 11.10% | 19.86%
Prior 10.94% | 19.47%
Current vs Prior +1.53% | +1.98%
Prior 7-Day Avg 8.39% | 16.77%
Current vs 7-Day Avg +32.38% | +18.39%
Prior 7-Day Eod 10.94% | 19.47%
Current vs 7-Day Eod +1.53% | +1.98%
Sentiment BEARISH

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

Light premium activity with dollar volume down 94% vs prior. Below-average activity with volume down 82% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (12 calls vs 2 puts). P/C ratio rising 147% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 13, top 12)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 160.501.25$0.8885.2%120.16110
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 162.603.80$3.2037.5%10.40--

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. 1 found (cheapest 5.33% of stock, avg 5.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$75.00Oct 16$0.88$3.20$4.08$70.92$94.08

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 0.65%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Oct 16$0.500.1617.6%0.65%18.22%12110

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. 81 contracts (avg 214 vol/day, 81 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 $90.00 10-16 call last traded $1.10 on 09/25 (now $0.50/$1.25) — try a limit near $0.88.
CALLS (51)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Oct 16$4.30$6.30$5.30$7.17 09/14$5.25–$10.35$5.30--
$75.00Jan 15$10.70$12.90$11.80$12.50 09/09$10.20–$15.95$11.80--
$75.00Apr 16$14.40$17.00$15.70$15.21 09/24$14.20–$20.00$15.21--
$80.00Oct 16$2.25$3.60$2.93$4.30 09/25$2.93–$7.55$2.93--
$80.00Nov 20$5.30$7.60$6.45$6.92 09/24$6.45–$8.35$6.45--
$80.00Jan 15$8.40$10.60$9.50$12.30 09/17$8.90–$13.25$9.50--
$80.00Apr 16$12.10$14.50$13.30$14.51 09/25$12.40–$17.45$13.30--
$70.00Oct 16$7.70$9.90$8.80$10.42 09/18$7.55–$14.10$8.80--
$70.00Nov 20$10.30$13.10$11.70$13.32 09/18$11.70–$14.25$11.70--
$70.00Jan 15$13.40$15.60$14.50$16.00 09/25$13.15–$18.85$14.50--
$70.00Apr 16$16.40$19.30$17.85$20.45 08/21$16.80–$22.80$17.85--
$85.00Oct 16$0.55$2.25$1.40$1.35 09/24$1.40–$5.15$1.35--
$85.00Nov 20$3.50$5.60$4.55$4.40 09/24$4.55–$6.20$4.40--
$85.00Jan 15$6.30$8.80$7.55$11.02 08/19$6.85–$11.20$7.55--
$85.00Apr 16$10.00$12.70$11.35$13.58 09/21$10.40–$15.40$11.35--
$65.00Oct 16$11.10$14.60$12.85$14.10 09/15$11.05–$17.95$12.85--
$65.00Jan 15$15.50$18.80$17.15$18.60 09/15$15.45–$22.25$17.15--
$90.00Oct 16$0.50$1.25$0.88$1.10 09/25$0.80–$3.88$0.88110
$90.00Nov 20$1.95$4.30$3.13$3.05 09/24$3.13–$4.65$3.05--
$90.00Jan 15$4.90$7.10$6.00$6.82 09/25$5.55–$9.10$6.00--
$90.00Apr 16$8.40$10.90$9.65$9.65 09/24$8.75–$13.40$9.65--
$60.00Jan 15$19.60$22.40$21.00$21.85 09/15$18.55–$25.95$21.00--
$95.00Oct 16$0.05$1.10$0.58$0.74 09/21$0.50–$2.40$0.58--
$95.00Jan 15$3.40$5.80$4.60$5.20 09/18$4.40–$7.70$4.60--
$100.00Oct 16$0.00$1.20$0.60$0.40 09/21$0.28–$1.53$0.40--
$100.00Nov 20$0.65$2.45$1.55$2.00 09/21$1.55–$2.58$1.55--
$100.00Jan 15$2.50$4.90$3.70$4.05 09/25$3.63–$6.35$3.70--
$100.00Apr 16$5.80$8.20$7.00$9.00 09/17$6.55–$9.80$7.00--
$50.00Oct 16$25.30$28.80$27.05$36.00 08/17$23.45–$31.60$27.05--
$50.00Jan 15$27.20$30.90$29.05$30.05 09/11$25.85–$33.80$29.05--
$50.00Apr 16$30.20$33.00$31.60$32.94 09/25$28.05–$36.00$31.60--
$105.00Oct 16$0.00$1.20$0.60$0.15 09/21$0.08–$1.08$0.15--
$105.00Jan 15$1.65$4.10$2.88$3.10 09/01$2.88–$5.20$2.88--
$105.00Apr 16$4.30$7.20$5.75$7.60 09/04$5.75–$8.50$5.75--
$45.00Jan 15$31.70$35.00$33.35$61.50 08/05$30.05–$37.95$33.35--
$45.00Apr 16$34.30$37.00$35.65$34.60 09/16$32.35–$40.00$34.60--
$110.00Oct 16$0.00$1.10$0.55$0.30 09/18$0.05–$0.75$0.30--
$110.00Jan 15$1.10$3.50$2.30$2.95 09/11$2.30–$3.90$2.30--
$115.00Jan 15$0.70$2.90$1.80$2.10 09/11$1.80–$3.38$1.80--
$120.00Oct 16$0.00$0.75$0.38$0.50 09/01$0.23–$0.75$0.38--
$120.00Jan 15$0.80$2.40$1.60$1.70 09/17$1.45–$2.90$1.60--
$120.00Apr 16$2.25$5.10$3.68$6.50 08/27$3.68–$5.45$3.68--
$125.00Oct 16$0.00$1.05$0.53$0.05 09/14$0.20–$1.08$0.05--
$125.00Jan 15$0.70$1.45$1.08$1.22 09/25$1.08–$2.50$1.08--
$125.00Apr 16$2.20$4.60$3.40$3.70 09/21$3.35–$4.75$3.40--
$130.00Jan 15$0.05$1.85$0.95$1.67 08/28$0.95–$2.08$0.95--
$135.00Jan 15$0.05$1.75$0.90$0.90 09/11$0.85–$1.48$0.90--
$17.50Oct 16$0.00$0.50$0.25$1.15 08/18$0.25–$0.80$0.25--
$15.00Oct 16$0.85$1.80$1.33$3.10 08/12$1.33–$2.40$1.33--
$150.00Oct 16$0.00$1.05$0.53$0.78 08/14$0.50–$0.73$0.53--
$150.00Jan 15$0.00$1.55$0.78$4.53 07/30$0.75–$1.35$0.78--
PUTS (30)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Oct 16$2.60$3.80$3.20$2.45 09/21$2.45–$6.80$2.60--
$75.00Nov 20$5.40$7.40$6.40$6.48 09/24$5.45–$6.40$6.40--
$75.00Jan 15$7.60$9.70$8.65$9.30 08/21$7.70–$11.70$8.65--
$80.00Oct 16$5.00$6.50$5.75$5.80 09/25$4.30–$9.95$5.75--
$80.00Nov 20$7.80$9.80$8.80$7.91 09/21$7.35–$9.00$7.91--
$80.00Jan 15$10.10$12.50$11.30$10.20 08/18$9.95–$14.25$10.20--
$70.00Oct 16$0.80$2.15$1.48$1.60 09/25$1.27–$4.70$1.48--
$70.00Nov 20$3.50$5.20$4.35$4.84 09/24$3.20–$4.50$4.35--
$70.00Jan 15$5.50$7.40$6.45$5.70 09/25$5.40–$8.70$5.70--
$85.00Oct 16$8.20$10.10$9.15$8.00 09/21$7.50–$13.70$8.20--
$65.00Oct 16$0.15$1.20$0.68$0.60 09/25$0.48–$2.95$0.60--
$65.00Jan 15$3.50$5.70$4.60$4.82 09/24$4.35–$6.70$4.60--
$65.00Apr 16$6.30$8.50$7.40$5.90 09/16$6.65–$9.30$6.30--
$90.00Jan 15$16.50$19.30$17.90$18.50 08/19$15.75–$21.70$17.90--
$60.00Oct 16$0.00$1.20$0.60$0.27 09/24$0.28–$1.93$0.27--
$60.00Nov 20$1.00$2.55$1.78$1.98 09/24$1.53–$1.92$1.78--
$60.00Apr 16$4.50$6.20$5.35$6.50 08/27$5.20–$7.60$5.35--
$95.00Oct 16$16.50$19.30$17.90$14.10 08/12$15.30–$22.45$16.50--
$55.00Oct 16$0.00$1.25$0.63$0.15 09/16$0.15–$0.88$0.15--
$55.00Nov 20$0.35$1.75$1.05$0.65 09/21$0.57–$1.43$0.65--
$55.00Apr 16$3.00$5.40$4.20$4.56 08/25$3.90–$5.50$4.20--
$100.00Oct 16$21.30$24.80$23.05$12.80 08/07$19.80–$27.25$21.30--
$100.00Jan 15$23.60$27.30$25.45$27.40 08/31$23.35–$29.50$25.45--
$50.00Oct 16$0.00$1.20$0.60$0.14 09/24$0.25–$0.78$0.14--
$50.00Apr 16$2.00$4.00$3.00$2.90 09/21$2.45–$4.05$2.90--
$45.00Oct 16$0.00$1.10$0.55$0.07 08/31$0.20–$0.80$0.07--
$45.00Jan 15$0.05$2.00$1.02$1.30 09/10$0.88–$1.75$1.02--
$45.00Apr 16$1.10$3.10$2.10$2.21 08/28$1.95–$2.85$2.10--
$40.00Oct 16$0.00$1.05$0.53$0.21 08/12$0.53–$0.75$0.21--
$40.00Jan 15$0.05$1.70$0.88$1.21 08/20$0.88–$1.40$0.88--

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 12
Total Puts 2
Put/Call Ratio 0.17
Net Difference 10

Prior's Put/Call Breakdown

Total Calls 74
Total Puts 5
Put/Call Ratio 0.07
Net Difference 69

Prior 7-Day Put/Call Summary

Total Calls 576
Total Puts 515
Average Put/Call Ratio 1.06
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