Breaking News

Allegiant Travel Company (ALGT)

	Symbol	Exchange	Currency
	ALGT	NASDAQ	USD	Real-time
	ALGT	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

62.51 +0.47 +0.76%

20:59:59 - Closed. Currency in USD

After Hours

62.51

0.00

0.00%

21:10:03 - Real-time Data

Type: Equity

Market: United States

Volume: 422,103
Bid/Ask: 0.00 / 0.00
Day's Range: 61.89 - 63.89

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Allegiant Option Chain

Get free option data for ALGT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Allegiant options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 27, 2025 19:43 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	31.9	34.4	0	30.00	0.18	0%	0	0.45	0
ALGT Call 30.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolALGT\|20250919\|30.00C Delta0.9627 Imp Vol1.8884 Bid31.9 Gamma0.0027 Theoretical33.15 Ask34.4 Theta-0.0495 Intrinsic Value32.92 Volume0 Vega0.0124 Time Value-32.92 Open Interest0 Rho0.0113 Delta / Theta-19.4668 ALGT Put 30.00 Exp: Sep 19, 2025 Last: 0.18 Chg.: 0% SymbolALGT\|20250919\|30.00P Delta-0.0209 Imp Vol1.6016 Bid0 Gamma0.002 Theoretical0.23 Ask0.45 Theta-0.0275 Intrinsic Value-32.92 Volume0 Vega0.0079 Time Value33.1 Open Interest0 Rho-0.0009 Delta / Theta0.7606
0	0%	26.7	29.4	0	35.00	0	0%	0	0.25	0
ALGT Call 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolALGT\|20250919\|35.00C Delta0.9607 Imp Vol1.4664 Bid26.7 Gamma0.0036 Theoretical28.05 Ask29.4 Theta-0.0401 Intrinsic Value27.92 Volume0 Vega0.013 Time Value-27.92 Open Interest0 Rho0.0133 Delta / Theta-23.9308 ALGT Put 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolALGT\|20250919\|35.00P Delta-0.0169 Imp Vol1.1768 Bid0 Gamma0.0023 Theoretical0.13 Ask0.25 Theta-0.0169 Intrinsic Value-27.92 Volume0 Vega0.0066 Time Value27.92 Open Interest0 Rho-0.0007 Delta / Theta1.0032
0	0%	21.3	24.4	0	40.00	0.35	0%	0	0.3	0
ALGT Call 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolALGT\|20250919\|40.00C Delta0.9697 Imp Vol1.0178 Bid21.3 Gamma0.0042 Theoretical22.85 Ask24.4 Theta-0.0222 Intrinsic Value22.92 Volume0 Vega0.0104 Time Value-22.92 Open Interest0 Rho0.0148 Delta / Theta-43.6744 ALGT Put 40.00 Exp: Sep 19, 2025 Last: 0.35 Chg.: 0% SymbolALGT\|20250919\|40.00P Delta-0.0241 Imp Vol0.9655 Bid0 Gamma0.0037 Theoretical0.15 Ask0.3 Theta-0.0187 Intrinsic Value-22.92 Volume0 Vega0.0089 Time Value23.27 Open Interest7 Rho-0.001 Delta / Theta1.2905
					62.92	Price @ Aug 27, 2025 19:43 GMT
2.5	39.66%	2.15	2.55	13	65.00	14.1	0%	4.3	4.7	0
ALGT Call 65.00 Exp: Sep 19, 2025 Last: 2.5 Chg.: 39.66% SymbolALGT\|20250919\|65.00C Delta0.4236 Imp Vol0.5544 Bid2.15 Gamma0.0448 Theoretical2.5 Ask2.55 Theta-0.0743 Intrinsic Value-2.08 Volume13 Vega0.0615 Time Value4.58 Open Interest123 Rho0.0144 Delta / Theta-5.7054 ALGT Put 65.00 Exp: Sep 19, 2025 Last: 14.1 Chg.: 0% SymbolALGT\|20250919\|65.00P Delta-0.5872 Imp Vol0.5046 Bid4.3 Gamma0.049 Theoretical4.5 Ask4.7 Theta-0.0661 Intrinsic Value2.08 Volume0 Vega0.0611 Time Value12.02 Open Interest3 Rho-0.0222 Delta / Theta8.8821
0.97	0%	0.8	1.05	6	70.00	0	0%	7.9	8.8	0
ALGT Call 70.00 Exp: Sep 19, 2025 Last: 0.97 Chg.: 0% SymbolALGT\|20250919\|70.00C Delta0.2189 Imp Vol0.5229 Bid0.8 Gamma0.0359 Theoretical0.97 Ask1.05 Theta-0.0528 Intrinsic Value-7.08 Volume6 Vega0.0464 Time Value8.05 Open Interest32 Rho0.0078 Delta / Theta-4.1413 ALGT Put 70.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolALGT\|20250919\|70.00P Delta-0.7712 Imp Vol0.5407 Bid7.9 Gamma0.0355 Theoretical8.35 Ask8.8 Theta-0.0544 Intrinsic Value7.08 Volume0 Vega0.0474 Time Value-7.08 Open Interest0 Rho-0.0279 Delta / Theta14.1803
0.14	0%	0.25	0.4	0	75.00	0	0%	12.3	13.3	0
ALGT Call 75.00 Exp: Sep 19, 2025 Last: 0.14 Chg.: 0% SymbolALGT\|20250919\|75.00C Delta0.0913 Imp Vol0.5117 Bid0.25 Gamma0.0204 Theoretical0.33 Ask0.4 Theta-0.0288 Intrinsic Value-12.08 Volume0 Vega0.0258 Time Value12.22 Open Interest51 Rho0.0034 Delta / Theta-3.1749 ALGT Put 75.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolALGT\|20250919\|75.00P Delta-0.8786 Imp Vol0.5757 Bid12.3 Gamma0.0222 Theoretical12.8 Ask13.3 Theta-0.0378 Intrinsic Value12.08 Volume0 Vega0.0314 Time Value-12.08 Open Interest0 Rho-0.0295 Delta / Theta23.2739

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

ALGT Comments

Write your thoughts about Allegiant Travel Company

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,152.36	-13.89	-0.27%
NSE All Share	141,248.77	-512.60	-0.36%
US 30	45,550.2	+132.1	+0.29%
US 500	6,478.3	+12.4	+0.19%
FTSE 100	9,255.50	-10.30	-0.11%
DAX	24,053.51	-99.36	-0.41%
South Africa Top 40	94,362.42	-384.66	-0.41%

Brent Oil	67.18	+0.48	+0.72%
Crude Oil WTI	63.86	+0.61	+0.96%
Gold	3,449.10	+16.10	+0.47%
Silver	38.603	-0.004	-0.01%
Copper	4.4963	-0.0367	-0.81%
London Cocoa	5,446.00	+82.00	+1.53%
London Wheat	169.40	+0.65	+0.39%

Nigeria 10Y	15.683	+0.001	+0.01%
Nigeria 2Y	17.537	+0.699	+4.15%
U.K. 10Y	4.7350	-0.0040	-0.08%
Germany 10Y	2.6932	-0.0008	-0.03%
U.S. 10Y	4.232	-0.023	-0.54%
U.S. 5Y	3.701	-0.037	-0.99%
U.S. 2Y	3.617	-0.027	-0.74%

Fidelitybk	21.400	+0.150	+0.71%
Zenith Bank	69.90	-0.70	-0.99%
UBA	49.50	+1.10	+2.27%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	95.00	-3.00	-3.06%
Sterling Bank	8.000	+0.050	+0.63%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ALGT	62.51	+0.47	+0.76%
Penghua HongKang .	1.479	0.000	0.01%
HUBP	0.2720	-0.0010	-0.37%
0241	5.42	-0.27	-4.75%
ASIM	0.014	-0.001	-6.67%
IPB	0.009	0.000	0.00%
4427	371.0	-9.0	-2.37%
102210	730	0	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	-1.79%	108.49M
Access Holdings	27.20	-1.09%	39.34M
First HoldCo	32.50	0.00%	35.78M
Aradel Holdings	510.00	0.00%	8.03M
BUA Foods	590.00	0.00%	2.33M
Nestle Nigeria	1,890.00	0.00%	676.78K
Seplat Petroleum	5,379.30	0.00%	489.84K

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	1.74	+4.82%	2.55M
Honeywell Flour Mills Plc	22.500	+4.17%	1.51M
Tantalizers	2.59	+3.60%	2.35M
Afriprud	16.50	+3.13%	2.20M
UBA	49.50	+2.27%	6.87M
United Capital	19.300	+1.85%	2.81M
Oando Plc	53.95	+1.79%	4.42M

Name	Last	Chg. %	Vol.
Cornerst	6.39	-10.00%	1.70M
Rtbriscoe	3.06	-10.00%	2.44M
Abctrans	4.51	-9.80%	1.48M
Nigerian Exchange	53.55	-9.70%	1.45M
Mutual Benefits Assurance	4.06	-9.58%	16.53M
Caverton Offshore Support	6.400	-8.83%	7.05M
Sovereign Trust Insurance Plc	2.60	-8.77%	12.89M