ALGT Options Strategy Builder
202 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
ALGT 79.36
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
78 contracts
49 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 8.60 | 9.60 | $7.50 | 0.00 | 0.25 | - | - | 0 | 16 |
| 0 | 0 | - | - | 6.20 | 7.20 | $10.00 | 0.00 | 0.25 | 382% | -0.00 | 0 | 0 |
| 0 | 0 | - | - | 3.60 | 4.60 | $12.50 | 0.00 | 0.25 | 340% | -0.01 | 0 | 1 |
| 1 | 1 | - | - | 1.00 | 2.35 | $15.00 | 0.00 | 0.50 | 318% | -0.01 | 1 | 3 |
| 1 | 1 | - | - | 0.20 | 0.70 | $17.50 | 1.05 | 1.75 | 418% | -0.03 | 1 | 18 |
| 1 | 1 | - | - | 0.00 | 0.75 | $20.00 | 3.00 | 4.00 | 505% | -0.04 | 0 | 0 |
| 1 | 0 | - | - | 0.00 | 0.25 | $22.50 | 5.40 | 6.40 | 567% | -0.06 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.25 | $25.00 | 7.90 | 8.90 | 623% | -0.06 | 0 | 0 |
| 2 | 0 | - | - | 0.00 | 0.25 | $30.00 | 12.60 | 14.20 | 688% | -0.07 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.25 | $35.00 | 18.00 | 18.80 | 747% | -0.08 | 0 | 0 |
| 1 | 1 | 0.95 | 187% | 38.50 | 42.40 | $40.00 | 0.00 | 1.75 | 140% | -0.02 | 1 | 3 |
| 2 | 2 | 0.94 | 164% | 33.60 | 37.60 | $45.00 | 0.00 | 1.30 | 149% | -0.05 | 8 | 31 |
| 182 | 1 | 0.93 | 137% | 28.60 | 32.50 | $50.00 | 0.00 | 1.40 | 125% | -0.06 | 33 | 28 |
| 2 | 1 | 0.91 | 118% | 23.70 | 27.60 | $55.00 | 0.00 | 4.40 | 101% | -0.06 | 2 | 85 |
| 5 | 2 | 0.89 | 100% | 18.80 | 22.80 | $60.00 | 0.00 | 1.30 | 67% | -0.04 | 8 | 60 |
| 2 | 1 | 0.85 | 84% | 14.10 | 18.10 | $65.00 | 0.05 | 1.15 | 62% | -0.09 | 1 | 39 |
| 54 | 115 | 0.78 | 74% | 10.80 | 12.70 | $70.00 | 0.85 | 2.25 | 63% | -0.20 | 7 | 19 |
| 13 | 4 | 0.67 | 65% | 6.70 | 8.90 | $75.00 | 1.95 | 2.95 | 54% | -0.31 | 1 | 12 |
| 31 | 1 | 0.52 | 58% | 3.70 | 5.60 | $80.00 | 3.40 | 5.20 | 49% | -0.49 | 1 | 145 |
| 22 | 1 | 0.36 | 59% | 2.50 | 3.20 | $85.00 | 6.40 | 8.60 | 49% | -0.68 | 11 | 29 |
| 31 | 3 | 0.24 | 59% | 1.20 | 2.00 | $90.00 | 10.10 | 12.40 | 46% | -0.84 | 2 | 4 |
| 10 | 5 | 0.13 | 56% | 0.05 | 1.40 | $95.00 | 14.10 | 16.50 | - | - | 10 | 19 |
| 69 | 7 | 0.06 | 54% | 0.10 | 0.45 | $100.00 | 18.10 | 21.80 | - | - | 47 | 47 |
| 208 | 1 | 0.05 | 60% | 0.15 | 0.30 | $105.00 | 23.60 | 25.60 | - | - | 1 | 1 |
| 54 | 10 | 0.09 | 86% | 0.00 | 2.65 | $110.00 | 28.30 | 31.60 | - | - | 1 | 0 |
| 77 | 3 | 0.09 | 97% | 0.00 | 5.00 | $115.00 | 32.60 | 36.70 | - | - | 0 | 0 |
| 172 | 1 | 0.06 | 92% | 0.00 | 0.45 | $120.00 | 37.50 | 41.60 | - | - | 0 | 0 |
| 56 | 1 | 0.07 | 109% | 0.00 | 1.25 | $125.00 | 42.60 | 46.70 | - | - | 0 | 0 |
| 5 | 1 | 0.03 | 93% | 0.00 | 1.05 | $130.00 | 47.50 | 51.70 | - | - | 0 | 0 |
| 2 | 1 | 0.05 | 113% | 0.00 | 1.20 | $135.00 | 52.60 | 56.70 | - | - | 1 | 0 |
| 108 | 1 | 0.03 | 110% | 0.00 | 1.00 | $140.00 | 57.60 | 61.60 | - | - | 0 | 0 |
| 1 | 1 | 0.04 | 125% | 0.00 | 1.00 | $145.00 | 62.60 | 66.70 | - | - | 0 | 0 |
| 247 | 1 | 0.06 | 138% | 0.00 | 1.00 | $150.00 | 67.70 | 71.70 | - | - | 1 | 0 |
| 0 | 0 | 0.04 | 135% | 0.00 | 1.20 | $155.00 | 72.50 | 76.70 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 160% | 0.00 | 1.20 | $160.00 | 77.60 | 81.50 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 144% | 0.00 | 1.20 | $165.00 | 82.60 | 86.70 | - | - | 0 | 0 |
| 2 | 2 | 0.09 | 182% | 0.00 | 1.00 | $170.00 | 87.60 | 91.60 | - | - | 3 | 0 |
| 0 | 0 | 0.04 | 153% | 0.00 | 1.00 | $175.00 | 92.50 | 96.70 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 188% | 0.00 | 1.00 | $180.00 | 97.60 | 101.70 | - | - | 1 | 0 |