Dark

Check out our API

ALGT
Allegiant Travel Company
stock NASDAQ

At Close

Jan 7, 2026 3:59:59 PM EST

93.09USD-0.118%(-0.11)251,624

92.57Bid 93.20Ask 0.63Spread

Pre-market

Jan 6, 2026 9:25:30 AM EST

93.86USD+0.708%(+0.66)0

After-hours

Jan 6, 2026 4:00:30 PM EST

93.20USD-0.182%(-0.17)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jan 16, 2026 Feb 20, 2026 Apr 17, 2026 Jul 17, 2026

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,431	166	2	480

ALGT Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

ALGT Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

ALGT Jan 16, 2026 Exp. - Max Pain @ $60.00

Puts

Calls

ALGT Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110 C	0.15	-66.67%	1	6	01-05	ALGT260116C00110000
105 C	0.47	-53.00%	2	24	12-22	ALGT260116C00105000
100 C	0.63	+14.55%	1	59	12-30	ALGT260116C00100000
95 C	2.40	+14.83%	14	77	01-06	ALGT260116C00095000
90 C	4.80	+9.34%	15	114	01-06	ALGT260116C00090000
85 C	10.00	+25.00%	4	159	01-06	ALGT260116C00085000
80 C	7.80	+15.56%	1	87	12-19	ALGT260116C00080000
75 C	16.65	+24.25%	2	20	01-05	ALGT260116C00075000
70 C	19.00	+31.76%	2	70	12-12	ALGT260116C00070000
65 C	25.12	+45.20%	5	752	01-05	ALGT260116C00065000
60 C	30.00	+101.34%	12	21	12-12	ALGT260116C00060000
55 C	13.00	+56.63%	3	22	11-05	ALGT260116C00055000
50 C	40.94	+64.55%	3	92	01-05	ALGT260116C00050000
45 C	42.20	+91.47%	88	12	12-12	ALGT260116C00045000
40 C	29.00	+7.41%	1	75	11-05	ALGT260116C00040000
35 C	0	0%	0			ALGT260116C00035000
30 C	31.90	+21.76%	1	6	09-24	ALGT260116C00030000
25 C	35.20	+4.14%	1	1	10-13	ALGT260116C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110 P	0	0%	0			ALGT260116P00110000
105 P	0	0%	0			ALGT260116P00105000
100 P	0	0%	0			ALGT260116P00100000
95 P	15.80	-2.47%	2	2	12-05	ALGT260116P00095000
90 P	2.08	-83.10%	1	1	01-06	ALGT260116P00090000
85 P	4.00	-4.76%	6	9	12-29	ALGT260116P00085000
80 P	0.34	-41.38%	1	41	01-06	ALGT260116P00080000
75 P	0.35	-55.70%	11	46	01-05	ALGT260116P00075000
70 P	0.75	-53.13%	1	32	12-22	ALGT260116P00070000
65 P	0.05	-83.33%	1	40	01-06	ALGT260116P00065000
60 P	0.10	-60.00%	1	42	12-26	ALGT260116P00060000
55 P	1.51	-44.69%	2	58	11-24	ALGT260116P00055000
50 P	0.32	-87.10%	2	69	12-03	ALGT260116P00050000
45 P	1.75	+56.25%	32	50	11-04	ALGT260116P00045000
40 P	0.03	-96.47%	5	86	12-02	ALGT260116P00040000
35 P	2.02	0%	4	4	07-14	ALGT260116P00035000
30 P	0.28	-60.56%	1	1	12-31	ALGT260116P00030000
25 P	0.28	-56.92%	1	1	12-31	ALGT260116P00025000

Share