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

Option Chains For SPWR 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
SPWR SUNPOWER CORP   0.828 0.886 11.86 0.70

 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 1.32 1.63 1.42 0.00 63 656  W   10.5 SPWR 0.00 0.25 0.01 0.00 26 252  W  
SPWR 0.74 1.06 0.85 0.00 1211 1943  W   11 SPWR 0.00 0.01 0.01 0.00 11 142  W  
SPWR 0.31 0.45 0.31 0.00 735 622  W   11.5 SPWR 0.00 0.01 0.03 0.00 26 98  W  
SPWR 0.01 0.02 0.01 0.00 1027 1534  W   12 SPWR 0.09 0.21 0.18 0.00 154 41  W  
SPWR 0.00 0.01 0.03 0.00 150 591  W   13 SPWR 0.36 3.10 0.80 0.00 2 2  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 1.23 1.71 1.79 1.45 19 58  W   10.5 SPWR 0.06 0.21 0.10 0.09 40 177  W  
SPWR 0.91 1.10 1.06 1.06 292 875  W   11 SPWR 0.19 0.22 0.20 0.20 91 66  W  
SPWR 0.70 0.94 0.63 0.73 355 687  W   11.5 SPWR 0.31 0.43 0.35 0.37 182 13  W  
SPWR 0.42 0.67 0.47 0.47 2859 738  W   12 SPWR 0.54 0.83 0.60 0.61 51 19  W  
SPWR 0.16 0.21 0.20 0.17 150 233  W   13 SPWR 1.19 1.58 1.11 1.31 1 2  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 1.40 1.87 1.66 1.61 16 266  S   10.5 SPWR 0.18 0.28 0.22 0.25 4 39  S  
SPWR 1.17 1.32 1.27 1.27 223 1285  S   11 SPWR 0.35 0.43 0.43 0.41 33 165  S  
SPWR 0.89 0.98 0.95 0.97 122 158  S   11.5 SPWR 0.54 0.62 0.69 0.61 5 53  S  
SPWR 0.65 0.73 0.65 0.73 726 1480  S   12 SPWR 0.79 0.88 0.70 0.87 1 12  S  
SPWR 0.47 0.54 0.51 0.53 83 32  S   12.5 SPWR 1.10 1.23 1.05 1.17 1 20  S  
SPWR 0.36 0.40 0.39 0.38 463 922  S   13 SPWR 1.39 1.63 1.63 1.52 0 10  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 1.59 2.01 1.67 1.76 20 57  W   10.5 SPWR 0.33 0.48 0.48 0.40 2 8  W  
SPWR 1.29 1.52 1.33 1.44 10 54  W   11 SPWR 0.51 0.66 0.58 0.57 20 20  W  
SPWR 1.00 1.23 1.04 1.16 8 36  W   11.5 SPWR 0.73 0.86 1.33 0.79 0 1  W  
SPWR 0.79 0.97 1.15 0.92 81 108  W   12 SPWR 0.92 1.12 1.78 1.05 0 1  W  
SPWR 0.63 0.77 0.66 0.72 5 107  W   12.5 SPWR 1.25 1.41 0.00 1.36 0 0  W  
SPWR 0.46 0.59 0.48 0.56 105 4  W   13 SPWR 1.59 1.82 0.00 1.69 0 0  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 1.74 1.98 1.56 1.89 0 49  W   10.5 SPWR 0.46 0.55 0.82 0.52 3 32  W  
SPWR 1.48 1.65 1.56 1.58 31 64  W   11 SPWR 0.61 0.77 1.24 0.72 0 1  W  
SPWR 1.12 1.37 1.44 1.31 3 141  W   11.5 SPWR 0.82 0.99 1.06 0.95 1 0  W  
SPWR 0.88 1.13 1.06 1.08 39 73  W   12 SPWR 1.11 1.25 0.00 1.21 0 0  W  
SPWR 0.74 0.91 0.97 0.88 18 6  W   12.5 SPWR 1.40 1.56 0.00 1.51 0 0  W  
SPWR 0.52 0.74 0.65 0.71 0 18  W   13 SPWR 1.71 1.89 0.00 1.84 0 0  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 1.81 2.07 1.61 2.01 0 3  W   10.5 SPWR 0.52 0.70 0.60 0.64 1 11  W  
SPWR 1.49 1.76 1.50 1.71 5 33  W   11 SPWR 0.75 0.89 0.89 0.84 1 16  W  
SPWR 1.23 1.48 1.40 1.45 0 22  W   11.5 SPWR 0.91 1.11 1.39 1.08 0 107  W  
SPWR 1.01 1.27 1.38 1.22 42 52  W   12 SPWR 1.22 1.37 0.00 1.35 0 0  W  
SPWR 0.82 1.01 0.98 1.02 0 5  W   12.5 SPWR 1.50 1.67 0.00 1.65 0 0  W  
SPWR 0.65 0.84 0.51 0.85 0 9  W   13 SPWR 1.81 1.99 0.00 1.97 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 1.70 1.83 1.83 1.83 122 3123  S   11 SPWR 0.84 0.97 0.96 0.96 28 1583  S  
SPWR 1.24 1.33 1.26 1.35 689 2112  S   12 SPWR 1.33 1.48 1.50 1.47 20 38  S  
SPWR 0.78 1.03 0.90 0.97 50 522  S   13 SPWR 1.99 2.10 3.65 2.09 0 2  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 1.97 2.27 2.10 2.22 20 1  W   10.5 SPWR 0.67 0.87 0.00 0.84 0 0  W  
SPWR 1.67 1.97 1.42 1.94 0 5  W   11 SPWR 0.89 1.10 0.00 1.06 0 0  W  
SPWR 1.44 1.71 1.30 1.69 0 1  W   11.5 SPWR 1.10 1.33 0.00 1.31 0 0  W  
SPWR 1.27 1.46 1.31 1.46 2 1  W   12 SPWR 1.32 1.60 0.00 1.58 0 0  W  
SPWR 1.02 1.25 1.39 1.26 2 1  W   12.5 SPWR 1.65 1.92 0.00 1.88 0 0  W  
SPWR 0.82 1.06 0.88 1.09 2 0  W   13 SPWR 1.97 2.21 0.00 2.21 0 0  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 2.46 2.92 2.81 2.92 145 175  S   11 SPWR 1.84 2.08 1.85 1.92 8 14  S  
SPWR 2.16 2.47 2.30 2.50 11 302  S   12 SPWR 2.38 2.59 2.89 2.48 0 11  S  
SPWR 1.71 2.13 1.85 2.14 28 143  S   13 SPWR 2.81 3.20 3.15 3.11 10 0  S  



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.