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   1.422 1.568 7.57 -0.09

 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANY 2.59 2.69 2.66 2.82 282 1882  S   5 ANY 0.21 0.23 0.21 0.25 211 2599  S  
ANY 1.89 1.97 1.94 2.13 635 1937  S   6 ANY 0.52 0.55 0.53 0.56 321 3313  S  
ANY 1.39 1.46 1.43 1.58 1282 5300  S   7 ANY 1.03 1.05 1.04 1.01 489 3656  S  
ANY 1.04 1.06 1.04 1.16 10846 16921  S   8 ANY 1.64 1.70 1.66 1.58 675 1290  S  
ANY 0.75 0.78 0.77 0.84 9489 10121  S   9 ANY 2.38 2.42 2.32 2.27 195 1297  S  
ANY 0.55 0.58 0.56 0.61 13827 14076  S   10 ANY 3.15 3.25 3.20 3.04 132 520  S  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANY 2.74 2.84 2.82 3.13 24 2527  S   5 ANY 0.44 0.47 0.45 0.55 91 533  S  
ANY 2.17 2.26 2.21 2.55 572 4555  S   6 ANY 0.87 0.92 0.89 0.97 34 1120  S  
ANY 1.72 1.82 1.78 2.08 800 6160  S   7 ANY 1.45 1.49 1.48 1.49 19 620  S  
ANY 1.40 1.46 1.42 1.69 1283 3912  S   8 ANY 2.12 2.15 2.10 2.11 26 249  S  
ANY 1.13 1.19 1.15 1.38 542 4605  S   9 ANY 2.83 2.90 2.67 2.79 6 135  S  
ANY 0.94 0.97 0.94 1.13 1653 14752  S   10 ANY 3.65 3.70 3.66 3.54 5 966  S  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANY 2.86 3.10 2.99 3.47 22 1112  S   5 ANY 0.64 0.75 0.69 0.87 9 1011  S  
ANY 2.40 2.56 2.50 2.96 38 2015  S   6 ANY 1.15 1.27 1.08 1.36 2 222  S  
ANY 1.94 2.10 2.08 2.54 70 827  S   7 ANY 1.77 1.85 1.79 1.93 8 132  S  
ANY 1.60 1.76 1.70 2.19 423 1330  S   8 ANY 2.42 2.55 2.47 2.58 2 234  S  
ANY 1.33 1.48 1.35 1.89 97 594  S   9 ANY 3.15 3.30 2.88 3.28 0 7  S  
ANY 1.14 1.23 1.17 1.64 500 3519  S   10 ANY 3.90 4.05 3.66 4.02 0 519  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.