This page reflects ALGT options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
ALGT Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
45.00
30.20
30.30
34.00
0.00
0
1
83.6%
0.992
0.0012
-0.012
0.005
0.035
65.00
12.79
12.80
15.50
0.00
110
79
78.6%
0.815
0.0156
-0.084
0.058
0.039
70.00
6.00
9.20
10.60
0.00
1
7
67.5%
0.732
0.0224
-0.089
0.072
0.037
75.00
7.10
6.70
7.40
1.20
13
7
68.5%
0.601
0.0259
-0.104
0.084
0.031
80.00
4.40
3.80
4.90
2.15
109
69
63.4%
0.461
0.0288
-0.098
0.086
0.025
85.00
2.25
2.35
3.30
0.35
1
17
64.5%
0.334
0.0260
-0.091
0.079
0.018
90.00
2.00
1.40
2.30
0.00
5
23
66.3%
0.237
0.0214
-0.079
0.067
0.013
95.00
1.40
0.85
1.50
0.00
0
1
67.4%
0.162
0.0167
-0.063
0.053
0.009
100.00
0.50
0.25
0.80
-0.35
6
321
62.8%
0.087
0.0116
-0.038
0.034
0.005
110.00
0.30
0.05
0.30
-0.51
1,239
10
64.4%
0.032
0.0052
-0.018
0.016
0.002
115.00
0.90
0.00
0.50
0.00
0
2
75.2%
0.039
0.0051
-0.024
0.018
0.002
130.00
1.65
0.00
0.20
0.00
2
2
81.3%
0.016
0.0022
-0.012
0.009
0.001
135.00
0.20
0.00
1.55
0.00
0
1
120.7%
0.071
0.0052
-0.062
0.030
0.004
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
45.00
0.25
0.00
1.40
0.00
2
1
129.1%
-0.047
0.0035
-0.047
0.021
-0.003
50.00
0.40
0.20
0.50
-0.10
2
104
92.4%
-0.035
0.0039
-0.027
0.017
-0.002
55.00
0.88
0.35
1.20
0.00
9
20
90.9%
-0.072
0.0070
-0.046
0.030
-0.005
60.00
1.75
0.80
1.50
0.00
2
25
81.6%
-0.111
0.0107
-0.057
0.041
-0.008
65.00
1.85
1.35
2.05
-1.15
3
37
72.5%
-0.170
0.0161
-0.067
0.055
-0.012
70.00
4.85
2.25
3.30
0.00
2
12
67.0%
-0.267
0.0226
-0.080
0.071
-0.018
75.00
4.76
4.40
5.10
-0.69
2
9
66.0%
-0.398
0.0269
-0.091
0.084
-0.028
80.00
7.80
6.70
7.90
0.00
0
6
63.9%
-0.539
0.0286
-0.089
0.086
-0.039
85.00
11.78
10.10
11.10
0.00
2
9
62.8%
-0.671
0.0265
-0.078
0.079
-0.049
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.