Dark

Check out our API

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 ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Apr 16, 2027

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
260	1,185	272	303

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

Strike	Price	Change	Vol	OI	Last	Contract Name
180 C	0	0%	0			ALGT261016C00180000
175 C	0	0%	0			ALGT261016C00175000
170 C	1.60	0%	2	2	03-18	ALGT261016C00170000
165 C	0	0%	0			ALGT261016C00165000
160 C	0	0%	0			ALGT261016C00160000
155 C	0	0%	0			ALGT261016C00155000
150 C	0.78	-88.86%	1	247	08-14	ALGT261016C00150000
145 C	1.94	-41.92%	1	1	07-22	ALGT261016C00145000
140 C	0.20	-97.59%	1	108	08-24	ALGT261016C00140000
135 C	3.12	-29.09%	1	2	06-09	ALGT261016C00135000
130 C	0.25	-97.85%	1	5	08-24	ALGT261016C00130000
125 C	0.05	-97.96%	1	56	09-14	ALGT261016C00125000
120 C	0.50	-23.08%	1	172	09-01	ALGT261016C00120000
115 C	5.63	-36.74%	3	77	07-24	ALGT261016C00115000
110 C	0.30	-53.85%	10	54	09-18	ALGT261016C00110000
105 C	0.15	-25.00%	1	209	09-21	ALGT261016C00105000
100 C	0.05	-87.50%	1	74	09-30	ALGT261016C00100000
95 C	1.50	+102.70%	1	16	09-22	ALGT261016C00095000
90 C	0.50	0.00%	1	109	09-29	ALGT261016C00090000
85 C	0.67	-50.37%	1	22	10-01	ALGT261016C00085000
80 C	4.30	-36.30%	1	31	09-25	ALGT261016C00080000
75 C	4.70	-34.45%	1	14	09-29	ALGT261016C00075000
70 C	10.42	+17.08%	115	54	09-18	ALGT261016C00070000
65 C	14.10	-66.37%	1	2	09-15	ALGT261016C00065000
60 C	22.30	-25.49%	2	5	05-21	ALGT261016C00060000
55 C	55.00	+39.24%	1	2	06-25	ALGT261016C00055000
50 C	36.00	-18.09%	1	182	08-17	ALGT261016C00050000
45 C	33.91	0%	2	0	05-01	ALGT261016C00045000
40 C	51.30	0%	1	1	04-15	ALGT261016C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
180 P	70.30	0%	1	1	07-10	ALGT261016P00180000
175 P	0	0%	0			ALGT261016P00175000
170 P	93.00	0%	3	3	03-18	ALGT261016P00170000
165 P	0	0%	0			ALGT261016P00165000
160 P	0	0%	0			ALGT261016P00160000
155 P	0	0%	0			ALGT261016P00155000
150 P	73.70	0%	1	1	03-18	ALGT261016P00150000
145 P	0	0%	0			ALGT261016P00145000
140 P	0	0%	0			ALGT261016P00140000
135 P	29.96	-34.98%	1	1	06-25	ALGT261016P00135000
130 P	0	0%	0			ALGT261016P00130000
125 P	0	0%	0			ALGT261016P00125000
120 P	0	0%	0			ALGT261016P00120000
115 P	0	0%	0			ALGT261016P00115000
110 P	13.45	0%	1	1	07-10	ALGT261016P00110000
105 P	11.25	-17.52%	1	1	07-10	ALGT261016P00105000
100 P	12.80	+12.28%	47	47	08-07	ALGT261016P00100000
95 P	14.10	+27.95%	10	19	08-12	ALGT261016P00095000
90 P	16.68	+6.92%	2	4	06-11	ALGT261016P00090000
85 P	8.00	-31.33%	11	38	09-21	ALGT261016P00085000
80 P	5.80	+93.33%	1	156	09-25	ALGT261016P00080000
75 P	3.50	+6.06%	1	34	09-30	ALGT261016P00075000
70 P	1.60	-15.34%	1	30	09-25	ALGT261016P00070000
65 P	0.60	-14.29%	2	41	09-25	ALGT261016P00065000
60 P	0.05	-75.00%	20	51	10-01	ALGT261016P00060000
55 P	0.15	-25.00%	2	85	09-16	ALGT261016P00055000
50 P	0.14	-6.67%	1	28	09-24	ALGT261016P00050000
45 P	0.07	-72.00%	8	31	08-31	ALGT261016P00045000
40 P	0.21	-30.00%	1	3	08-12	ALGT261016P00040000

Share