Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For S Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
S SPRINT NEXTEL CORP   0.529 0.709 23.16 1.07

 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
S 1.25 1.35 1.40 1.34 573 631  W   22 S 0.10 0.15 0.12 0.17 47 224  W  
S 0.90 1.00 0.97 0.98 111 71  W   22.5 S 0.20 0.30 0.23 0.31 62 355  W  
S 0.60 0.65 0.65 0.68 568 352  W   23 S 0.40 0.45 0.39 0.51 57 566  W  
S 0.35 0.45 0.45 0.45 377 308  W   23.5 S 0.65 0.75 0.65 0.78 21 98  W  
S 0.20 0.30 0.30 0.28 274 304  W   24 S 1.00 1.15 0.99 1.11 9 183  W  
S 0.10 0.20 0.17 0.16 189 772  W   24.5 S 1.40 1.55 2.28 1.49 0 78  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
S 1.50 1.75 1.53 1.73 30 63  Q   22 S 0.30 0.35 0.33 0.50 20 189  Q  
S 1.15 1.25 0.90 1.42 17 83  Q   22.5 S 0.45 0.50 0.49 0.69 11 52  Q  
S 0.85 0.95 0.85 1.14 331 327  Q   23 S 0.65 0.75 0.65 0.91 7 114  Q  
S 0.60 0.70 0.70 0.91 32 64  Q   23.5 S 0.90 1.00 1.55 1.17 0 50  Q  
S 0.45 0.50 0.45 0.71 43 1018  Q   24 S 1.25 1.30 1.52 1.47 3 165  Q  
S 0.30 0.40 0.40 0.54 45 12  Q   24.5 S 1.60 1.70 1.30 1.80 0 77  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
S 1.60 1.85 1.80 2.19 6 241  W   22 S 0.40 0.45 0.90 0.78 0 36  W  
S 1.30 1.40 0.00 1.89 0 0  W   22.5 S 0.55 0.65 0.81 0.97 11 0  W  
S 1.00 1.10 1.00 1.62 23 119  W   23 S 0.80 0.85 0.83 1.20 11 32  W  
S 0.80 1.00 0.82 1.38 3 0  W   23.5 S 1.05 1.15 1.10 1.45 9 0  W  
S 0.60 0.95 0.70 1.17 25 83  W   24 S 1.35 1.45 1.30 1.73 12 25  W  
S 0.45 0.60 0.47 0.98 3 0  W   24.5 S 1.70 1.80 0.00 2.04 0 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
S 1.75 1.90 1.85 2.58 4 27  W   22 S 0.50 0.60 0.57 0.92 16 75  W  
S 1.20 1.30 1.25 2.02 76 86  W   23 S 0.90 1.15 1.17 1.33 1 45  W  
S 0.75 0.85 0.72 1.55 22 99  W   24 S 1.50 1.60 2.00 1.84 1 45  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
S 1.95 2.05 2.05 2.99 3 85  S   22 S 0.65 0.75 0.70 1.00 92 1108  S  
S 1.65 1.75 1.40 2.70 19 0  S   22.5 S 0.85 0.95 1.13 1.19 1 0  S  
S 1.35 1.45 1.47 2.42 191 447  S   23 S 1.10 1.15 1.06 1.40 31 748  S  
S 1.15 1.20 1.25 2.17 23 0  S   23.5 S 1.35 1.40 0.00 1.62 0 0  S  
S 0.90 1.00 0.98 1.94 171 550  S   24 S 1.65 1.70 2.20 1.87 3 457  S  
S 0.75 0.85 0.85 1.72 202 0  S   24.5 S 1.95 2.05 0.00 2.14 0 0  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
S 2.05 2.20 2.20 3.42 14 5  W   22 S 0.75 0.85 1.00 1.03 3 22  W  
S 1.50 1.60 1.45 2.85 2 36  W   23 S 1.20 1.30 1.77 1.40 0 24  W  
S 1.05 1.15 1.09 2.35 41 7  W   24 S 1.75 1.90 2.37 1.84 0 21  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
S 2.45 2.55 2.53 4.92 20 569  S   22 S 1.05 1.15 1.13 0.90 272 578  S  
S 1.90 2.00 2.05 4.33 247 962  S   23 S 1.50 1.60 1.53 1.18 11 434  S  
S 1.45 1.55 1.50 3.80 433 4397  S   24 S 2.05 2.15 2.20 1.52 14 286  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.