$81.85
5.447.12%
À la clôture: Aug 21, 5:00 PM EST
$81.85
N/A
Après les heures: 4:00 PM EST
Allegiant Travel Co Chaîne d'Options
ALGTNASDAQ
PRO
Allegiant Travel Options
View Allegiant Travel (ALGT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.12
P/C Ratio (OI)
0.56
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price55.3Aug 05, 2026
Change
-0%
Bid29.7
Ask32.5
volume0
Intrest1
Strike
50
50
Last Price0.03Aug 04, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest340
Last Price-
Change
-
Bid24.7
Ask27.5
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid19.7
Ask22.5
volume0
Intrest0
Strike
60
60
Last Price0.3Jul 22, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest1
Last Price-
Change
-
Bid14.7
Ask17.5
volume0
Intrest0
Strike
65
65
Last Price0.07Aug 07, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest6
Last Price44.6Jun 26, 2026
Change
-0%
Bid9.8
Ask12.4
volume0
Intrest0
Strike
70
70
Last Price0.15Aug 12, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest355
Last Price-
Change
-
Bid4.8
Ask7.6
volume0
Intrest0
Strike
75
75
Last Price0.05Aug 21, 2026
Change
1.5196.79%
Bid-
Ask1.05
volume1
Intrest13
Last Price25.3Aug 05, 2026
Change
-0%
Bid0.05
Ask2.5
volume0
Intrest2
Strike
80
80
Last Price4.7Aug 20, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest35
Last Price28.1Jul 10, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Strike
85
85
Last Price9.7Aug 20, 2026
Change
-0%
Bid2.65
Ask5.2
volume0
Intrest4
Last Price0.28Aug 18, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest50
Strike
90
90
Last Price5.38Aug 17, 2026
Change
-0%
Bid7.6
Ask10.2
volume0
Intrest0
Last Price14.5Aug 04, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest1
Strike
95
95
Last Price8.7Aug 12, 2026
Change
-0%
Bid12.5
Ask15.2
volume0
Intrest0
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest6
Strike
100
100
Last Price17.75Aug 18, 2026
Change
-0%
Bid17.5
Ask20.3
volume0
Intrest0
Last Price4.75Aug 06, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest13
Strike
105
105
Last Price5.1Aug 05, 2026
Change
-0%
Bid22.5
Ask25.3
volume0
Intrest0
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest5
Strike
110
110
Last Price12.3Jul 08, 2026
Change
-0%
Bid27.6
Ask30.3
volume0
Intrest0
Last Price0.1Aug 12, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest41
Strike
115
115
Last Price22.51Jul 23, 2026
Change
-0%
Bid32.5
Ask35.2
volume0
Intrest0
Last Price0.1Aug 10, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest30
Strike
120
120
Last Price13.4Jul 06, 2026
Change
-0%
Bid37.6
Ask40.2
volume0
Intrest0
Last Price0.35Aug 06, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest196
Strike
125
125
Last Price-
Change
-
Bid42.5
Ask45.2
volume0
Intrest0
Last Price0.96Aug 05, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest36
Strike
130
130
Last Price-
Change
-
Bid47.5
Ask50.2
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest14
Strike
135
135
Last Price-
Change
-
Bid52.5
Ask55.2
volume0
Intrest0
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest2
Strike
140
140
Last Price-
Change
-
Bid57.5
Ask60.2
volume0
Intrest0
Last Price3Jul 06, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest4
Strike
145
145
Last Price-
Change
-
Bid62.5
Ask65.2
volume0
Intrest0
Last Price0.85Jul 15, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest2
Strike
150
150
Last Price-
Change
-
Bid67.6
Ask70.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid72.5
Ask75.2
volume0
Intrest0
Last Price0.11Aug 11, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest25
Strike
160
160
Last Price-
Change
-
Bid77.6
Ask80.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid82.5
Ask85.2
volume0
Intrest0
Last Price0.11Aug 11, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest15
Strike
170
170
Last Price-
Change
-
Bid87.5
Ask90.2
volume0
Intrest0
Last Price0.04Aug 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest438
Strike
175
175
Last Price-
Change
-
Bid92.5
Ask95.2
volume0
Intrest0