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)

2025-10-08 15:59:59 ET (Delayed)
Bid: 
62.45
Ask: 
70
Vol: 
220,815
Last: 
62.3
Change: 
+0.18 (+0.2889%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 October
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALGT 50.000
12.69
+0
10.7
14.7
0
1
0.9498
0.0118
85
ALGT 55.000
8.5
+0
7.5
8.1
0
0.71
0.8649
0.0288
90
ALGT 60.000
4.2
+0.25
3.6
4.1
104
0.64
0.6647
0.0556
41
ALGT 65.000
1.4
+0
1.1
1.55
0
0.6
0.356
0.0614
546
ALGT 70.000
0.9
+0
0.25
0.95
0
0.72
0.1353
0.035
164
ALGT 75.000
0.49
+0
0
2.15
0
1.18
0.0492
0.0151
77
Fri Oct 17 2025
Strike
ALGT 50.000
ALGT 55.000
ALGT 60.000
ALGT 65.000
ALGT 70.000
ALGT 75.000
Puts
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALGT 50.000
0.27
+0
0.1
0.55
0
1.01
-0.0505
0.0118
114
ALGT 55.000
0.45
+0
0.05
1.05
0
0.77
-0.1357
0.0289
52
ALGT 60.000
1.35
-0.375
1.25
3
3
0.83
-0.3369
0.0559
86
ALGT 65.000
3.66
-0.64
3
6
1
0.75
-0.6474
0.0618
23
ALGT 70.000
9.19
+0
7.8
10
0
0.96
-0.8696
0.0354
26
ALGT 75.000
11.7
+0
10.7
14.9
0
0.71
-0.9576
0.016
0
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.