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

SPHERE 3D CORP COMMON SHARES (ANY) Option Chains 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
ANY SPHERE 3D CORP COMMON SHARES   1.352 1.513 1.01 0.02

 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANY 0.36 0.67 0.42 0.51 0 2  W   0.5 ANY 0.00 0.01 0.02 0.01 0 40  W  
ANY 0.01 0.05 0.05 0.06 377 1177  W   1 ANY 0.03 0.08 0.05 0.05 107 105  W  
ANY 0.00 0.01 0.01 0.00 77 689  W   1.5 ANY 0.38 0.83 0.68 0.49 1 7  W  
ANY 0.00 0.01 0.01 0.01 10 281  W   2 ANY 0.83 1.41 1.05 0.99 1 3  W  
ANY 0.00 0.02 0.01 0.01 2 202  W   2.5 ANY 1.33 1.70 1.49 1.49 0 4  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANY 0.32 0.84 0.48 0.51 0 1  W   0.5 ANY 0.00 0.02 0.00 0.00 0 0  W  
ANY 0.05 0.08 0.06 0.11 29 106  W   1 ANY 0.07 0.12 0.12 0.09 0 97  W  
ANY 0.01 0.02 0.02 0.01 75 163  W   1.5 ANY 0.37 0.73 0.47 0.50 0 4  W  
ANY 0.00 0.01 0.01 0.00 5 391  W   2 ANY 0.86 1.23 1.00 0.99 0 11  W  
ANY 0.00 0.32 0.02 0.00 0 133  W   2.5 ANY 1.33 1.73 1.51 1.49 0 4  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANY 0.32 0.75 0.50 0.51 0 3  W   0.5 ANY 0.00 0.05 0.05 0.00 0 1  W  
ANY 0.09 0.11 0.10 0.14 337 88  W   1 ANY 0.08 0.22 0.08 0.12 24 118  W  
ANY 0.00 0.03 0.01 0.02 26 183  W   1.5 ANY 0.41 0.73 0.51 0.51 0 2  W  
ANY 0.01 0.02 0.01 0.00 4 92  W   2 ANY 0.87 1.29 1.00 0.99 0 5  W  
ANY 0.00 0.20 0.01 0.00 2 15  W   2.5 ANY 1.36 1.77 0.00 1.49 0 0  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANY 0.38 0.65 0.00 0.52 0 0  S   0.5 ANY 0.00 0.75 0.00 0.00 0 0  S  
ANY 0.09 0.13 0.12 0.16 207 2422  S   1 ANY 0.12 0.20 0.13 0.15 12 403  S  
ANY 0.02 0.06 0.03 0.04 190 0  S   1.5 ANY 0.48 0.94 0.55 0.52 1 0  S  
ANY 0.02 0.03 0.02 0.01 94 3329  S   2 ANY 0.97 1.22 1.04 0.99 329 754  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANY 0.04 1.07 0.00 0.52 0 0  W   0.5 ANY 0.00 0.75 0.02 0.01 0 1  W  
ANY 0.10 0.15 0.14 0.18 248 54  W   1 ANY 0.11 0.39 0.15 0.17 3 0  W  
ANY 0.03 0.05 0.03 0.06 184 186  W   1.5 ANY 0.41 0.75 0.56 0.54 0 7  W  
ANY 0.00 0.05 0.07 0.02 0 1  W   2 ANY 0.83 1.34 0.00 0.99 0 0  W  
ANY 0.00 0.04 0.04 0.01 0 56  W   2.5 ANY 1.38 1.74 1.50 1.48 0 2  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANY 0.01 1.08 0.00 0.53 0 0  W   0.5 ANY 0.00 0.75 0.00 0.01 0 0  W  
ANY 0.15 0.18 0.18 0.20 0 8  W   1 ANY 0.13 0.26 0.17 0.18 1 3  W  
ANY 0.05 0.08 0.06 0.07 8 16  W   1.5 ANY 0.45 0.71 0.53 0.55 0 2  W  
ANY 0.00 0.05 0.07 0.03 0 101  W   2 ANY 0.92 1.19 0.00 1.00 0 0  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANY 0.15 0.20 0.18 0.24 117 5  S   1 ANY 0.14 0.31 0.25 0.21 0 1  S  
ANY 0.03 0.07 0.06 0.05 81 55  S   2 ANY 0.85 1.26 1.03 1.00 1 0  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.