Cboe Global Markets

ALGT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Allegiant Travel Company (algt)

2025-04-01 15:59:59 ET (Delayed)
Bid: 
50.2
Ask: 
54.01
Vol: 
436,034
Last: 
51.2
Change: 
-0.08 (+-0.1573%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALGT 40.000
13.72
+0
10.7
12.2
0
0.97
0.915
0.0162
44
ALGT 45.000
21
+0
6
7
0
0.62
0.7988
0.0337
10
ALGT 50.000
3.82
-0.28
3.2
3.6
1
0.69
0.5801
0.053
15
ALGT 55.000
1.49
-0.16
1.1
1.4
11
0.64
0.311
0.0511
228
ALGT 60.000
0.4
-0.15
0.35
0.45
1
0.64
0.1312
0.0305
126
ALGT 65.000
0.15
+0
0.05
0.2
0
0.66
0.0536
0.0148
224
Thu Apr 17 2025
Strike
ALGT 40.000
ALGT 45.000
ALGT 50.000
ALGT 55.000
ALGT 60.000
ALGT 65.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALGT 40.000
0.26
+0
0.2
0.35
0
0.82
-0.085
0.0162
144
ALGT 45.000
0.8
+0.025
0.8
1.05
1
0.75
-0.2017
0.0338
78
ALGT 50.000
2.75
+0
2.25
2.65
0
0.69
-0.4215
0.0532
59
ALGT 55.000
5.3
+0
5.1
5.5
0
0.64
-0.6925
0.0515
131
ALGT 60.000
10.3
+1.6
9.2
10
4
0.69
-0.8744
0.031
33
ALGT 65.000
12.12
+0
13.6
15
0
0.73
-0.954
0.0156
71
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.