Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ALGT
Allegiant Travel Company
stock NASDAQ

At Close
Oct 2, 2026 3:59:42 PM EDT
77.51USD+2.717%(+2.05)466,747
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 2, 2026 9:28:30 AM EDT
77.81USD+3.114%(+2.35)1,991
After-hours
Sep 29, 2026 4:46:30 PM EDT
76.94USD-0.208%(-0.16)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllALGT1ALGT
Expiration Dates
Oct 16, 2026Nov 20, 2026Jan 15, 2027Apr 16, 2027

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2631,185272326


ALGT Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

ALGT Oct 16, 2026 Exp. - Max Pain @ $80.00

Puts
Calls


ALGT Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180.00 C00%0ALGT261016C00180000
175.00 C00%0ALGT261016C00175000
170.00 C1.600%2203-18ALGT261016C00170000
165.00 C00%0ALGT261016C00165000
160.00 C00%0ALGT261016C00160000
155.00 C00%0ALGT261016C00155000
150.00 C0.78-88.86%124708-14ALGT261016C00150000
145.00 C1.94-41.92%1107-22ALGT261016C00145000
140.00 C0.20-97.59%110808-24ALGT261016C00140000
135.00 C3.12-29.09%1206-09ALGT261016C00135000
130.00 C0.25-97.85%1508-24ALGT261016C00130000
125.00 C0.05-97.96%15609-14ALGT261016C00125000
120.00 C0.50-23.08%117209-01ALGT261016C00120000
115.00 C5.63-36.74%37707-24ALGT261016C00115000
110.00 C0.30-53.85%105409-18ALGT261016C00110000
105.00 C0.15-25.00%120909-21ALGT261016C00105000
100.00 C0.05-87.50%17409-30ALGT261016C00100000
95.00 C1.50+102.70%11609-22ALGT261016C00095000
90.00 C0.500.00%110909-29ALGT261016C00090000
85.00 C0.67-50.37%12210-01ALGT261016C00085000
80.00 C4.30-36.30%13109-25ALGT261016C00080000
75.00 C4.70-34.45%11409-29ALGT261016C00075000
70.00 C10.42+17.08%1155409-18ALGT261016C00070000
65.00 C14.10-66.37%1209-15ALGT261016C00065000
60.00 C22.30-25.49%2505-21ALGT261016C00060000
55.00 C55.00+39.24%1206-25ALGT261016C00055000
50.00 C36.00-18.09%118208-17ALGT261016C00050000
45.00 C33.910%2005-01ALGT261016C00045000
40.00 C51.300%1104-15ALGT261016C00040000
35.00 C00%0ALGT1261016C00035000
30.00 C00%0ALGT1261016C00030000
25.00 C00%0ALGT1261016C00025000
22.50 C00%0ALGT1261016C00022500
20.00 C1.630%1105-27ALGT1261016C00020000
17.50 C1.15-55.08%1108-18ALGT1261016C00017500
15.00 C1.95-37.10%1108-20ALGT1261016C00015000
12.50 C00%0ALGT1261016C00012500
10.00 C00%0ALGT1261016C00010000
7.50 C00%0ALGT1261016C00007500
Puts
StrikePriceChangeVolOILastContract Name
180.00 P70.300%1107-10ALGT261016P00180000
175.00 P00%0ALGT261016P00175000
170.00 P93.000%3303-18ALGT261016P00170000
165.00 P00%0ALGT261016P00165000
160.00 P00%0ALGT261016P00160000
155.00 P00%0ALGT261016P00155000
150.00 P73.700%1103-18ALGT261016P00150000
145.00 P00%0ALGT261016P00145000
140.00 P00%0ALGT261016P00140000
135.00 P29.96-34.98%1106-25ALGT261016P00135000
130.00 P00%0ALGT261016P00130000
125.00 P00%0ALGT261016P00125000
120.00 P00%0ALGT261016P00120000
115.00 P00%0ALGT261016P00115000
110.00 P13.450%1107-10ALGT261016P00110000
105.00 P11.25-17.52%1107-10ALGT261016P00105000
100.00 P12.80+12.28%474708-07ALGT261016P00100000
95.00 P14.10+27.95%101908-12ALGT261016P00095000
90.00 P16.68+6.92%2406-11ALGT261016P00090000
85.00 P8.00-31.33%113809-21ALGT261016P00085000
80.00 P5.80+93.33%115609-25ALGT261016P00080000
75.00 P3.50+6.06%13409-30ALGT261016P00075000
70.00 P1.60-15.34%13009-25ALGT261016P00070000
65.00 P0.60-14.29%24109-25ALGT261016P00065000
60.00 P0.05-75.00%205110-01ALGT261016P00060000
55.00 P0.15-25.00%28509-16ALGT261016P00055000
50.00 P0.14-6.67%12809-24ALGT261016P00050000
45.00 P0.07-72.00%83108-31ALGT261016P00045000
40.00 P0.21-30.00%1308-12ALGT261016P00040000
35.00 P00%0ALGT1261016P00035000
30.00 P9.000%1106-26ALGT1261016P00030000
25.00 P00%0ALGT1261016P00025000
22.50 P3.200%1107-16ALGT1261016P00022500
20.00 P00%0ALGT1261016P00020000
17.50 P0.650%11806-29ALGT1261016P00017500
15.00 P0.300%1307-13ALGT1261016P00015000
12.50 P00%0ALGT1261016P00012500
10.00 P00%0ALGT1261016P00010000
7.50 P00%0ALGT1261016P00007500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC