SPY—QQQ707.87−0.27%BTC/USD—DIA—GLD—TLT80.06+0.01%

Allegiant Travel Co Option Chain

ALGTNASDAQ

Trade with Public

$66.98

-3.42-4.86%

Last update: Oct 16, 4:00 PM

$66.98

-3.42-4.86%

Overview News Earnings Forecast Price Targets Financials Sentiment Ownership Dividends CompareOptionsStock Report

Options Unusual Options Activity

Allegiant Travel Options

View Allegiant Travel (ALGT) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

7.05

P/C Ratio (OI)

0.53

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

40.0115.0

40.0

115.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid25.3

Ask28.8

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask1.15

volume0

Intrest0

Last Price-

Change

Bid21

Ask24

volume0

Intrest0

Strike

Last Price0.24Sep 30, 2026

Change

-0%

Bid-

Ask1.25

volume0

Intrest1

Last Price-

Change

Bid16.8

Ask19.3

volume0

Intrest0

Strike

Last Price-

Change

Bid0.25

Ask0.65

volume0

Intrest0

Last Price-

Change

Bid12.2

Ask14.7

volume0

Intrest0

Strike

Last Price1.07Oct 16, 2026

Change

0.065.94%

Bid0.85

Ask1.55

volume4

Intrest50

Last Price12Oct 15, 2026

Change

-0%

Bid8.9

Ask11

volume0

Intrest11

Strike

Last Price2.22Oct 16, 2026

Change

0.083.48%

Bid1.7

Ask2.85

volume1

Intrest19

Last Price6.8Oct 16, 2026

Change

8.9556.83%

Bid5.9

Ask7.8

volume4

Intrest40

Strike

Last Price4.05Oct 14, 2026

Change

-0%

Bid3.7

Ask4.8

volume0

Intrest16

Last Price5Oct 16, 2026

Change

6.3555.95%

Bid3.7

Ask5

volume2

Intrest93

Strike

Last Price6.92Oct 16, 2026

Change

2.3250.43%

Bid6.3

Ask7.5

volume1

Intrest2

Last Price4.1Oct 15, 2026

Change

-0%

Bid2.1

Ask3.7

volume0

Intrest9

Strike

Last Price10.22Oct 16, 2026

Change

0.514.75%

Bid9.5

Ask11.1

volume1

Intrest128

Last Price1.2Oct 16, 2026

Change

0.9945.21%

Bid1.2

Ask2.55

volume2

Intrest13

Strike

Last Price14.44Oct 14, 2026

Change

-0%

Bid12.5

Ask16

volume0

Intrest51

Last Price1.11Oct 16, 2026

Change

0.3138.75%

Bid0.75

Ask1.75

volume3

Intrest10

Strike

Last Price-

Change

Bid17.1

Ask20.1

volume0

Intrest0

Last Price1.5Oct 13, 2026

Change

-0%

Bid0.05

Ask1.2

volume0

Intrest8

Strike

Last Price16.25Oct 09, 2026

Change

-0%

Bid21.8

Ask24.2

volume0

Intrest2

Last Price0.7Oct 13, 2026

Change

-0%

Bid-

Ask1.2

volume0

Intrest3

Strike

Last Price-

Change

Bid26

Ask29.6

volume0

Intrest0

Last Price1.15Oct 05, 2026

Change

-0%

Bid-

Ask1.15

volume0

Intrest10

Strike

100

Last Price-

Change

Bid30.9

Ask34.5

volume0

Intrest0

Last Price0.85Oct 06, 2026

Change

-0%

Bid-

Ask1.15

volume0

Intrest28

Strike

105

Last Price-

Change

Bid35.9

Ask40

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.1

volume0

Intrest0

Strike

110

Last Price-

Change

Bid40.9

Ask45

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.05

volume0

Intrest0

Strike

115

Last Price-

Change

Bid45.9

Ask49.9

volume0

Intrest0

Options Unusual Options Activity

Allegiant Travel Options

View Allegiant Travel (ALGT) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

7.05

P/C Ratio (OI)

0.53

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

40.0115.0

40.0

115.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid25.3

Ask28.8

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask1.15

volume0

Intrest0

Last Price-

Change

Bid21

Ask24

volume0

Intrest0

Strike

Last Price0.24Sep 30, 2026

Change

-0%

Bid-

Ask1.25

volume0

Intrest1

Last Price-

Change

Bid16.8

Ask19.3

volume0

Intrest0

Strike

Last Price-

Change

Bid0.25

Ask0.65

volume0

Intrest0

Last Price-

Change

Bid12.2

Ask14.7

volume0

Intrest0

Strike

Last Price1.07Oct 16, 2026

Change

0.065.94%

Bid0.85

Ask1.55

volume4

Intrest50

Last Price12Oct 15, 2026

Change

-0%

Bid8.9

Ask11

volume0

Intrest11

Strike

Last Price2.22Oct 16, 2026

Change

0.083.48%

Bid1.7

Ask2.85

volume1

Intrest19

Last Price6.8Oct 16, 2026

Change

8.9556.83%

Bid5.9

Ask7.8

volume4

Intrest40

Strike

Last Price4.05Oct 14, 2026

Change

-0%

Bid3.7

Ask4.8

volume0

Intrest16

Last Price5Oct 16, 2026

Change

6.3555.95%

Bid3.7

Ask5

volume2

Intrest93

Strike

Last Price6.92Oct 16, 2026

Change

2.3250.43%

Bid6.3

Ask7.5

volume1

Intrest2

Last Price4.1Oct 15, 2026

Change

-0%

Bid2.1

Ask3.7

volume0

Intrest9

Strike

Last Price10.22Oct 16, 2026

Change

0.514.75%

Bid9.5

Ask11.1

volume1

Intrest128

Last Price1.2Oct 16, 2026

Change

0.9945.21%

Bid1.2

Ask2.55

volume2

Intrest13

Strike

Last Price14.44Oct 14, 2026

Change

-0%

Bid12.5

Ask16

volume0

Intrest51

Last Price1.11Oct 16, 2026

Change

0.3138.75%

Bid0.75

Ask1.75

volume3

Intrest10

Strike

Last Price-

Change

Bid17.1

Ask20.1

volume0

Intrest0

Last Price1.5Oct 13, 2026

Change

-0%

Bid0.05

Ask1.2

volume0

Intrest8

Strike

Last Price16.25Oct 09, 2026

Change

-0%

Bid21.8

Ask24.2

volume0

Intrest2

Last Price0.7Oct 13, 2026

Change

-0%

Bid-

Ask1.2

volume0

Intrest3

Strike

Last Price-

Change

Bid26

Ask29.6

volume0

Intrest0

Last Price1.15Oct 05, 2026

Change

-0%

Bid-

Ask1.15

volume0

Intrest10

Strike

100

Last Price-

Change

Bid30.9

Ask34.5

volume0

Intrest0

Last Price0.85Oct 06, 2026

Change

-0%

Bid-

Ask1.15

volume0

Intrest28

Strike

105

Last Price-

Change

Bid35.9

Ask40

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.1

volume0

Intrest0

Strike

110

Last Price-

Change

Bid40.9

Ask45

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.05

volume0

Intrest0

Strike

115

Last Price-

Change

Bid45.9

Ask49.9

volume0

Intrest0