Tour v529
ALGT
ALLEGIANT TRAVEL CO
$75.79 -1.61%
(9/29 18:00) ◀
|
Wednesday, September 30, 2026 (11:30pm)
January 2026
|
▶ (10/1 18:00)
◀ 9/30 23:30 ▶

Option Volume

Detail
ℹ
Current (09/30) 119
Calls: 54 (45%)
Puts: 65 (55%)
Prior (09/29) 69
Calls: 18 (26%)
Puts: 51 (74%)
Current vs Prior +72.46%
Calls: +200.00% (Calls)
Puts: +27.45% (Puts)
Prior 7-Day Total 939
Calls: 530 (56%)
Puts: 409 (44%)
Prior 7-Day Average 134
Calls: 75 (56%)
Puts: 58 (44%)
Current vs Prior 7-Day Avg -11.29%
Calls: -28.68%
Puts: +11.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/30) $56.8K
Calls: $20.6K (36%)
Puts: $36.1K (64%)
Prior (09/29) $36.0K
Calls: $4.0K (11%)
Puts: $32.1K (89%)
Current vs Prior +57.56%
Calls: +420.21%
Puts: +12.68%
Prior 7-Day Total $582.2K
Calls: $460.6K (79%)
Puts: $121.5K (21%)
Prior 7-Day Average $83.2K
Calls: $65.8K (79%)
Puts: $17.4K (21%)
Current vs Prior 7-Day Avg -31.73%
Calls: -68.63%
Puts: +108.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/30) 1.20
Prior (09/29) 2.83
Current vs Prior -57.52%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg +15.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/30) 1,138
Calls: 1,060 (93%)
Puts: 78 (7%)
Prior (09/29) 5,594
Calls: 4,024 (72%)
Puts: 1,570 (28%)
Current vs Prior -79.66%
Prior 7-Day Total 34,911
Calls: 24,098 (69%)
Puts: 10,813 (31%)
Prior 7-Day Average 4,987
Calls: 3,442 (66%)
Puts: 1,802 (34%)
Current vs Prior 7-Day Avg -77.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 10.09% | 19.07%
Prior 10.65% | 19.08%
Current vs Prior -5.18% | -0.09%
Prior 7-Day Avg 10.11% | 18.65%
Current vs 7-Day Avg -0.12% | +2.21%
Prior 7-Day Eod 10.65% | 19.08%
Current vs 7-Day Eod -5.18% | -0.09%
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 64% put dollar volume ($36.1K). Elevated premium activity with dollar volume up 58% vs prior. Above-average activity with volume up 72% vs prior. Bearish P/C ratio of 1.20 indicates protective positioning.

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 BULLISH
Current NEUTRAL
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 3, top 2)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.050.35$0.20150.0%20.0434
$75.00Oct 162.904.40$3.6541.1%10.4633

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. 1 found (best R:R 3.35, avg 3.35)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$60.00Oct 16$3.45$11.55$3.4546%3.35$71.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.30, avg 0.30)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$60.00Oct 16$3.45$3.45$11.5554%0.30$71.55

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. 1 found (best net $3.25, -- credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$75.00$60.001:2Oct 16$3.25$11.75

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

No covered call setups found

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. 83 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 $75.00 04-16 call last traded $15.21 on 09/24 (now $13.50/$15.20) — try a limit near $14.35. Also watch the $125.00 04-16 call last traded $3.70 on 09/21 (now $1.95/$3.50) — try a limit near $2.73; the $100.00 10-16 call last traded $0.40 on 09/21 (now $0.00/$1.20) — try a limit near $0.40. Most tradeable put: the $75.00 10-16 put last traded $2.45 on 09/21 (now $2.90/$4.40) — try a limit near $2.90.
CALLS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Oct 16$3.20$4.80$4.00$7.17 09/14$4.00–$8.10$4.00--
$75.00Jan 15$9.20$12.00$10.60$12.50 09/09$10.20–$14.20$10.60--
$75.00Apr 16$13.50$15.20$14.35$15.21 09/24$14.20–$17.75$14.3510
$80.00Oct 16$1.40$2.55$1.98$4.30 09/25$1.98–$4.95$1.98--
$80.00Nov 20$4.40$6.20$5.30$6.92 09/24$5.30–$8.35$5.30--
$80.00Jan 15$7.80$9.90$8.85$12.30 09/17$8.85–$11.40$8.85--
$80.00Apr 16$11.30$13.50$12.40$14.51 09/25$12.40–$15.45$12.40--
$70.00Oct 16$6.00$8.50$7.25$10.42 09/18$7.25–$11.75$7.25--
$70.00Nov 20$9.30$11.40$10.35$13.32 09/18$10.35–$14.25$10.35--
$70.00Jan 15$11.70$15.00$13.35$16.00 09/25$13.15–$17.15$13.35--
$70.00Apr 16$15.80$18.80$17.30$20.45 08/21$16.80–$20.55$17.30--
$85.00Oct 16$0.05$1.65$0.85$1.35 09/24$0.85–$3.28$0.85--
$85.00Nov 20$2.60$5.00$3.80$4.40 09/24$3.80–$6.20$3.80--
$85.00Jan 15$5.40$8.10$6.75$11.02 08/19$6.75–$9.25$6.75--
$85.00Apr 16$8.80$11.90$10.35$13.58 09/21$10.35–$13.45$10.35--
$65.00Oct 16$10.00$12.50$11.25$14.10 09/15$11.05–$16.10$11.25--
$65.00Jan 15$15.00$18.40$16.70$18.60 09/15$15.45–$20.30$16.70--
$90.00Oct 16$0.10$1.10$0.60$1.10 09/25$0.60–$2.05$0.60--
$90.00Nov 20$1.65$3.60$2.63$3.05 09/24$2.63–$4.65$2.63--
$90.00Jan 15$3.80$6.60$5.20$6.82 09/25$5.20–$7.80$5.20--
$90.00Apr 16$7.60$10.50$9.05$9.65 09/24$8.75–$11.65$9.05--
$60.00Jan 15$18.30$21.80$20.05$21.85 09/15$18.55–$24.00$20.05--
$95.00Oct 16$0.00$1.10$0.55$0.74 09/21$0.50–$1.38$0.55--
$95.00Jan 15$2.70$5.30$4.00$5.20 09/18$4.00–$6.35$4.00--
$100.00Oct 16$0.00$1.20$0.60$0.40 09/21$0.28–$0.78$0.4075
$100.00Nov 20$0.30$2.20$1.25$2.00 09/21$1.25–$2.58$1.25--
$100.00Jan 15$1.90$4.60$3.25$4.05 09/25$3.25–$5.25$3.25--
$100.00Apr 16$4.80$7.30$6.05$9.00 09/17$6.05–$8.45$6.05--
$50.00Oct 16$24.50$27.70$26.10$36.00 08/17$23.45–$30.55$26.10--
$50.00Jan 15$26.20$29.60$27.90$30.05 09/11$25.85–$32.20$27.90--
$50.00Apr 16$28.00$31.90$29.95$32.94 09/25$28.05–$34.35$29.95--
$105.00Oct 16$0.00$1.10$0.55$0.15 09/21$0.08–$0.70$0.15--
$105.00Jan 15$1.30$3.60$2.45$3.10 09/01$2.45–$4.55$2.45--
$105.00Apr 16$3.70$7.00$5.35$7.60 09/04$5.35–$7.25$5.35--
$105.00Nov 20$0.40$0.90$0.65--$0.65–$0.90$0.408
$45.00Jan 15$30.20$34.00$32.10$61.50 08/05$30.05–$36.70$32.10--
$45.00Apr 16$32.20$36.00$34.10$34.60 09/16$32.35–$38.35$34.10--
$110.00Oct 16$0.00$1.05$0.53$0.30 09/18$0.05–$0.68$0.30--
$110.00Jan 15$0.85$3.30$2.07$2.95 09/11$2.07–$3.63$2.07--
$115.00Jan 15$0.50$2.70$1.60$2.10 09/11$1.60–$2.75$1.60--
$120.00Oct 16$0.00$0.45$0.23$0.50 09/01$0.23–$0.75$0.23--
$120.00Jan 15$0.65$2.05$1.35$1.70 09/17$1.28–$2.45$1.35--
$120.00Apr 16$2.05$4.50$3.28$6.50 08/27$3.28–$4.90$3.28--
$125.00Oct 16$0.00$1.00$0.50$0.05 09/14$0.20–$1.08$0.05--
$125.00Jan 15$0.05$1.85$0.95$1.22 09/25$0.95–$1.73$0.95--
$125.00Apr 16$1.95$3.50$2.73$3.70 09/21$2.70–$4.30$2.73967
$130.00Jan 15$0.20$1.55$0.88$1.67 08/28$0.78–$1.33$0.88--
$17.50Oct 16$0.00$0.50$0.25$1.15 08/18$0.25–$0.60$0.25--
$135.00Jan 15$0.05$1.70$0.88$0.90 09/11$0.85–$1.08$0.88--
$15.00Oct 16$0.95$1.65$1.30$3.10 08/12$1.30–$2.05$1.30--
$150.00Oct 16$0.00$1.00$0.50$0.78 08/14$0.50–$0.73$0.50--
$150.00Jan 15$0.00$1.50$0.75$4.53 07/30$0.75–$1.35$0.75--
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Oct 16$2.90$4.40$3.65$2.45 09/21$2.45–$6.80$2.9033
$75.00Nov 20$6.10$7.70$6.90$6.48 09/24$5.45–$6.90$6.48--
$75.00Jan 15$7.80$10.30$9.05$9.30 08/21$7.70–$11.70$9.05--
$80.00Oct 16$4.90$7.50$6.20$5.80 09/25$4.30–$9.95$5.80--
$80.00Nov 20$8.50$10.90$9.70$7.91 09/21$7.35–$9.70$8.50--
$80.00Jan 15$10.50$13.20$11.85$10.20 08/18$9.95–$14.25$10.50--
$70.00Oct 16$0.80$2.20$1.50$1.60 09/25$1.27–$4.70$1.50--
$70.00Nov 20$3.90$5.40$4.65$4.84 09/24$3.20–$4.65$4.65--
$70.00Jan 15$5.70$7.80$6.75$5.70 09/25$5.40–$8.70$5.70--
$85.00Oct 16$8.40$11.40$9.90$8.00 09/21$7.50–$13.70$8.40--
$65.00Oct 16$0.05$1.30$0.68$0.60 09/25$0.48–$2.95$0.60--
$65.00Jan 15$3.90$5.90$4.90$4.82 09/24$4.25–$6.70$4.82--
$65.00Apr 16$6.40$8.70$7.55$5.90 09/16$6.65–$9.30$6.40--
$65.00Nov 20$2.05$3.40$2.72--$2.72–$2.73$2.0510
$90.00Jan 15$16.60$20.10$18.35$18.50 08/19$15.75–$21.70$18.35--
$60.00Oct 16$0.05$0.35$0.20$0.27 09/24$0.20–$1.93$0.2034
$60.00Nov 20$1.10$2.10$1.60$1.98 09/24$1.53–$1.92$1.601
$60.00Apr 16$4.20$6.80$5.50$6.50 08/27$5.20–$7.60$5.50--
$95.00Oct 16$18.10$21.20$19.65$14.10 08/12$15.30–$22.45$18.10--
$55.00Oct 16$0.00$1.20$0.60$0.15 09/16$0.15–$0.88$0.15--
$55.00Nov 20$0.75$0.95$0.85$0.65 09/21$0.57–$1.43$0.75--
$55.00Apr 16$2.95$5.30$4.13$4.56 08/25$3.90–$5.50$4.13--
$100.00Oct 16$23.10$26.20$24.65$12.80 08/07$19.95–$27.25$23.10--
$100.00Jan 15$24.50$28.00$26.25$27.40 08/31$23.35–$29.50$26.25--
$50.00Oct 16$0.00$1.15$0.57$0.14 09/24$0.25–$0.75$0.14--
$50.00Apr 16$1.95$4.20$3.08$2.90 09/21$2.45–$4.05$2.90--
$45.00Oct 16$0.00$1.05$0.53$0.07 08/31$0.20–$0.80$0.07--
$45.00Jan 15$0.05$1.95$1.00$1.30 09/10$0.88–$1.75$1.00--
$45.00Apr 16$1.05$3.10$2.08$2.21 08/28$1.95–$2.85$2.08--
$40.00Oct 16$0.00$0.90$0.45$0.21 08/12$0.45–$0.75$0.21--
$40.00Jan 15$0.05$1.70$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 54
Total Puts 65
Put/Call Ratio 1.20
Net Difference -11

Prior's Put/Call Breakdown

Total Calls 18
Total Puts 51
Put/Call Ratio 2.83
Net Difference -33

Prior 7-Day Put/Call Summary

Total Calls 530
Total Puts 409
Average Put/Call Ratio 1.04
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