NASDAQ:ALGT

Allegiant Travel Options Chain and Prices

$186.10

-1.28 (-0.68%)

(As of 01/14/2022 12:00 AM ET)

Add

Compare

Today's Range: $182.22
▼
$187.58
50-Day Range: $163.67
▼
$193.51
52-Week Range: $163.60
▼
$271.29

Volume: 149,700 shs
Average Volume: 219,760 shs
Market Capitalization: $3.37 billion

P/E Ratio: 29.54
Dividend Yield: N/A
Beta: 1.61

Allegiant Travel (NASDAQ:ALGT) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
1/21/2022	$340.00	$0.001	Call	0	0	0	1 (+0)	1.16115 (+0.257192)	0.000163	0
1/21/2022	$330.00	$0.002	Call	0	0	0	0 (+0)	1.16115 (+0.257192)	0.000332	0
1/21/2022	$320.00	$0.005	Call	0	0	0	0 (+0)	1.16115 (+0.257192)	0.000666	0
1/21/2022	$310.00	$0.010	Call	0	0	0	0 (+0)	1.16115 (+0.257192)	0.001315	0
1/21/2022	$300.00	$0.020	Call	0	0	0	16 (+0)	1.16115 (+0.257192)	0.002549	0
1/21/2022	$290.00	$0.041	Call	0	0	0	10 (+0)	1.16115 (+0.257192)	0.004839	0
1/21/2022	$280.00	$0.082	Call	0	0	0	0 (+0)	1.16115 (+0.257192)	0.008978	0
1/21/2022	$270.00	$0.159	Call	0	0	0	13 (+0)	1.16115 (+0.257192)	0.016242	0
1/21/2022	$260.00	$0.148	Call	0	0	0	12 (+0)	1.04585 (+0.141891)	0.016574	0
1/21/2022	$250.00	$0.136	Call	0	0	0	23 (+0)	0.926026 (+0.022068)	0.017105	0

1/21/2022	$240.00	$0.125	Call	0	0	0	24 (+0)	0.80131 (-0.102648)	0.017967	0
1/21/2022	$230.00	$0.116	Call	0	0	0	53 (+0)	0.671285 (-0.044302)	0.019435	0
1/21/2022	$220.00	$0.108	Call	0	0	0	61 (+0)	0.53548 (+0.01664)	0.022179	0
1/21/2022	$210.00	$0.106	Call	10	0	7	1537 (-4)	0.393356 (+0.003254)	0.028335	4
1/21/2022	$200.00	$0.462	Call	1	0	0	1855 (+0)	0.331845 (-0.048274)	0.114093	1
1/21/2022	$195.00	$1.341	Call	2	1	1	146 (-1)	0.337526 (-0.002728)	0.260223	2
1/21/2022	$190.00	$3.105	Call	0	0	0	47 (-3)	0.343354 (+0.025176)	0.465802	0
1/21/2022	$185.00	$5.803	Call	1	1	0	56 (+0)	0.333785 (-0.016025)	0.686476	1
1/21/2022	$180.00	$9.840	Call	0	0	0	9 (+0)	0.367464 (-0.008538)	0.837288	0
1/21/2022	$175.00	$14.416	Call	0	0	0	49 (+0)	0.410259 (-0.045578)	0.916522	0
1/21/2022	$170.00	$19.214	Call	0	0	0	9 (+0)	0.454296 (-0.06712)	0.956824	0
1/21/2022	$165.00	$24.149	Call	0	0	0	1 (+0)	0.521691 (-0.037112)	0.972302	0
1/21/2022	$160.00	$29.179	Call	0	0	0	7 (+0)	0.640212 (+0.012447)	0.972762	0
1/21/2022	$155.00	$34.151	Call	0	0	0	13 (+0)	0.722841 (+0.095076)	0.978899	0
1/21/2022	$150.00	$39.061	Call	0	0	0	5 (+0)	0.722841 (+0.095076)	0.990871	0
1/21/2022	$145.00	$44.023	Call	0	0	0	3 (+0)	0.722841 (+0.095076)	0.996533	0
1/21/2022	$140.00	$49.009	Call	0	0	0	3 (+0)	0.722841 (+0.095076)	0.998849	0
1/21/2022	$135.00	$54.005	Call	0	0	0	3 (+0)	0.722841 (+0.095076)	0.999656	0
1/21/2022	$130.00	$59.003	Call	0	0	0	1 (+0)	0.722841 (+0.095076)	0.999891	0
1/21/2022	$125.00	$64.003	Call	0	0	0	0 (+0)	0.722841 (+0.095076)	0.999947	0
1/21/2022	$120.00	$69.002	Call	0	0	0	1 (+0)	0.722841 (+0.095076)	0.999958	0
1/21/2022	$115.00	$74.002	Call	0	0	0	0 (+0)	0.722841 (+0.095076)	0.999959	0
1/21/2022	$110.00	$79.001	Call	0	0	0	0 (+0)	0.722841 (+0.095076)	0.99996	0
1/21/2022	$105.00	$84.001	Call	0	0	0	0 (+0)	0.722841 (+0.095076)	0.999961	0
1/21/2022	$100.00	$89.001	Call	0	0	0	0 (+0)	0.722841 (+0.095076)	0.999964	0
1/21/2022	$95.00	$94.000	Call	0	0	0	0 (+0)	0.722841 (+0.095076)	0.999971	0
1/21/2022	$90.00	$99.000	Call	0	0	0	0 (+0)	0.722841 (+0.095076)	0.999985	0
1/21/2022	$340.00	$151.000	Put	0	0	0	0 (+0)	1.16115 (+0.257192)	-1.0	0
1/21/2022	$330.00	$141.000	Put	0	0	0	0 (+0)	1.16115 (+0.257192)	-0.999922	0
1/21/2022	$320.00	$131.001	Put	0	0	0	0 (+0)	1.16115 (+0.257192)	-0.999597	0
1/21/2022	$310.00	$121.005	Put	0	0	0	0 (+0)	1.16115 (+0.257192)	-0.998917	0
1/21/2022	$300.00	$111.014	Put	0	0	0	0 (+0)	1.16115 (+0.257192)	-0.997652	0
1/21/2022	$290.00	$101.034	Put	0	0	0	0 (+0)	1.16115 (+0.257192)	-0.995333	0
1/21/2022	$280.00	$91.074	Put	0	0	0	0 (+0)	1.16115 (+0.257192)	-0.991166	0
1/21/2022	$270.00	$81.151	Put	0	0	0	0 (+0)	1.16115 (+0.257192)	-0.983876	0
1/21/2022	$260.00	$71.139	Put	0	0	0	0 (+0)	1.04585 (+0.141891)	-0.983549	0
1/21/2022	$250.00	$61.129	Put	0	0	0	0 (+0)	0.926026 (+0.022068)	-0.983029	0
1/21/2022	$240.00	$51.118	Put	0	0	0	0 (+0)	0.80131 (-0.102648)	-0.982178	0
1/21/2022	$230.00	$41.109	Put	0	0	0	0 (+0)	0.671285 (-0.044302)	-0.980727	0
1/21/2022	$220.00	$31.101	Put	0	0	0	0 (+0)	0.53548 (+0.01664)	-0.978014	0
1/21/2022	$210.00	$21.099	Put	0	0	0	12 (+0)	0.393356 (+0.003254)	-0.971909	0
1/21/2022	$200.00	$11.455	Put	0	0	0	255 (+0)	0.331845 (-0.048274)	-0.886067	0
1/21/2022	$195.00	$7.333	Put	0	0	0	149 (+0)	0.337526 (-0.002728)	-0.739855	0
1/21/2022	$190.00	$4.098	Put	1	0	1	1010 (+0)	0.343354 (+0.025176)	-0.53422	1
1/21/2022	$185.00	$1.795	Put	0	0	0	394 (-1)	0.333785 (-0.016025)	-0.313511	0
1/21/2022	$180.00	$0.833	Put	1	0	1	84 (-4)	0.367464 (-0.008538)	-0.162683	1
1/21/2022	$175.00	$0.409	Put	1	1	0	20 (+0)	0.410259 (-0.045578)	-0.083443	1
1/21/2022	$170.00	$0.207	Put	0	0	0	62 (-1)	0.454296 (-0.06712)	-0.043136	0
1/21/2022	$165.00	$0.143	Put	0	0	0	18 (+0)	0.521691 (-0.037112)	-0.027657	0
1/21/2022	$160.00	$0.173	Put	0	0	0	29 (+0)	0.640212 (+0.012447)	-0.027198	0
1/21/2022	$155.00	$0.146	Put	0	0	0	21 (+0)	0.722841 (+0.095076)	-0.021061	0
1/21/2022	$150.00	$0.056	Put	0	0	0	100 (+0)	0.722841 (+0.095076)	-0.009088	0
1/21/2022	$145.00	$0.019	Put	0	0	0	3 (+0)	0.722841 (+0.095076)	-0.003426	0
1/21/2022	$140.00	$0.006	Put	0	0	0	6 (+0)	0.722841 (+0.095076)	-0.00111	0
1/21/2022	$135.00	$0.001	Put	0	0	0	3 (+0)	0.722841 (+0.095076)	-0.000303	0
1/21/2022	$130.00	$0.000	Put	0	0	0	10 (+0)	0.722841 (+0.095076)	-0.000068	0
1/21/2022	$125.00	$0.000	Put	0	0	0	9 (+0)	0.722841 (+0.095076)	-0.000012	0
1/21/2022	$120.00	$0.000	Put	0	0	0	7 (+0)	0.722841 (+0.095076)	-0.0000020	0
1/21/2022	$115.00	$0.000	Put	0	0	0	0 (+0)	0.722841 (+0.095076)	0.0	0
1/21/2022	$110.00	$0.000	Put	0	0	0	0 (+0)	0.722841 (+0.095076)	0.0	0
1/21/2022	$105.00	$0.000	Put	0	0	0	0 (+0)	0.722841 (+0.095076)	0.0	0
1/21/2022	$100.00	$0.000	Put	0	0	0	0 (+0)	0.722841 (+0.095076)	0.0	0
1/21/2022	$95.00	$0.000	Put	0	0	0	0 (+0)	0.722841 (+0.095076)	0.0	0
1/21/2022	$90.00	$0.000	Put	0	0	0	0 (+0)	0.722841 (+0.095076)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/17/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources