ALGT - Allegiant Travel Company - Optionskæde

Allegiant Travel Company

US ˙ NasdaqGS ˙ US01748X1028

Udløb

Puts for markedsdato April 24, 2026

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
ALGT20260515P00040000	40.00	0.00	0.30	0.00	0	0	140.84%	-0.01	0.00	-0.02	0.01	-0.00
ALGT20260515P00045000	45.00	0.00	0.95	0.00	0	0	139.73%	-0.03	0.00	-0.04	0.01	-0.00
ALGT20260515P00050000	50.00	0.00	1.85	0.00	0	0	144.20%	-0.07	0.00	-0.08	0.02	-0.00
ALGT20260515P00055000	55.00	0.05	1.85	0.00	0	176	119.90%	-0.08	0.01	-0.08	0.03	-0.00
ALGT20260515P00060000	60.00	0.70	1.45	0.00	0	45	102.43%	-0.11	0.01	-0.08	0.04	-0.01
ALGT20260515P00065000	65.00	1.30	1.75	1.35	3	31	90.57%	-0.16	0.01	-0.10	0.05	-0.01
ALGT20260515P00070000	70.00	2.20	2.90	2.40	3	13	84.84%	-0.24	0.02	-0.12	0.06	-0.01
ALGT20260515P00075000	75.00	3.70	4.60	0.00	0	140	82.47%	-0.36	0.02	-0.14	0.07	-0.02
ALGT20260515P00080000	80.00	6.00	6.90	6.50	3	152	79.84%	-0.49	0.03	-0.15	0.08	-0.02
ALGT20260515P00085000	85.00	9.10	10.20	0.00	0	14	80.13%	-0.62	0.03	-0.14	0.07	-0.03
ALGT20260515P00090000	90.00	12.80	13.80	0.00	0	11	81.24%	-0.72	0.02	-0.13	0.06	-0.03
ALGT20260515P00095000	95.00	15.90	18.10	0.00	0	0	65.41%	-0.88	0.02	-0.07	0.04	-0.02
ALGT20260515P00100000	100.00	20.70	22.60	0.00	0	0	55.74%	-0.99	0.01	-0.03	0.00	-0.00
ALGT20260515P00105000	105.00	24.90	27.30	0.00	0	0	100.78%	-0.86	0.01	-0.10	0.04	-0.03
ALGT20260515P00110000	110.00	29.70	32.40	0.00	0	0	114.15%	-0.87	0.01	-0.12	0.04	-0.03
ALGT20260515P00115000	115.00	34.60	37.10	0.00	0	3	116.03%	-0.90	0.01	-0.10	0.03	-0.03
ALGT20260515P00120000	120.00	39.60	42.50	0.00	0	0	131.09%	-0.89	0.01	-0.12	0.04	-0.03

Calls for markedsdato April 24, 2026

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
ALGT20260515C00040000	40.00	37.20	41.30	0.00	0	0	242.39%	0.93	0.00	-0.14	0.03	0.02
ALGT20260515C00045000	45.00	32.80	36.00	0.00	0	0	142.95%	0.97	0.00	-0.04	0.01	0.02
ALGT20260515C00050000	50.00	27.90	31.10	0.00	0	0	122.16%	0.96	0.00	-0.05	0.02	0.03
ALGT20260515C00055000	55.00	23.20	26.40	0.00	0	0	113.31%	0.93	0.01	-0.07	0.03	0.03
ALGT20260515C00060000	60.00	19.10	21.40	0.00	0	0	104.91%	0.89	0.01	-0.09	0.04	0.03
ALGT20260515C00065000	65.00	14.80	16.90	0.00	0	7	99.67%	0.83	0.01	-0.11	0.05	0.03
ALGT20260515C00070000	70.00	11.30	12.20	0.00	0	9	80.93%	0.77	0.02	-0.11	0.06	0.03
ALGT20260515C00075000	75.00	8.00	8.70	0.00	0	2	79.90%	0.65	0.02	-0.13	0.07	0.02
ALGT20260515C00080000	80.00	5.20	6.20	5.80	1	2	79.48%	0.52	0.03	-0.14	0.08	0.02
ALGT20260515C00085000	85.00	3.30	4.30	0.00	0	3	79.91%	0.39	0.03	-0.14	0.07	0.02
ALGT20260515C00090000	90.00	2.25	3.00	2.72	2	71	80.90%	0.29	0.02	-0.12	0.06	0.01
ALGT20260515C00095000	95.00	1.25	2.10	0.00	0	24	82.24%	0.21	0.02	-0.10	0.05	0.01
ALGT20260515C00100000	100.00	0.75	1.15	1.20	1	46	80.32%	0.13	0.01	-0.08	0.04	0.01
ALGT20260515C00105000	105.00	0.45	1.55	0.00	0	15	91.52%	0.12	0.01	-0.08	0.04	0.00
ALGT20260515C00110000	110.00	0.15	1.70	0.63	2	96	101.82%	0.11	0.01	-0.09	0.04	0.00
ALGT20260515C00115000	115.00	0.00	1.80	0.00	0	25	110.64%	0.10	0.01	-0.09	0.03	0.00
ALGT20260515C00120000	120.00	0.00	1.85	0.00	0	22	120.31%	0.10	0.01	-0.09	0.03	0.00

Other Listings

DE:AGH

67,60 €

Fintel data has been cited in the following publications:

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.