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

Option Chains For JETS 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
JETS US GLOBAL JETS ETF   0.324 0.335 24.16 -0.31

 
2021-10-01 - Calls 2021-10-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JETS 1.17 1.29 1.30 1.17 36 533  W   23 JETS 0.05 0.07 0.06 0.01 1026 620  W  
JETS 0.76 0.82 0.90 0.70 16 1407  W   23.5 JETS 0.11 0.13 0.11 0.04 53 131  W  
JETS 0.40 0.45 0.45 0.33 122 1654  W   24 JETS 0.24 0.29 0.25 0.17 56 228  W  
JETS 0.16 0.19 0.19 0.11 461 462  W   24.5 JETS 0.48 0.54 0.52 0.45 106 84  W  
JETS 0.05 0.08 0.05 0.02 455 590  W   25 JETS 0.85 0.94 0.89 0.86 97 189  W  
JETS 0.01 0.04 0.04 0.00 12 503  W   25.5 JETS 1.30 1.44 1.36 1.34 4 11  W  
 
2021-10-08 - Calls 2021-10-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JETS 1.31 1.44 1.39 1.28 37 266  W   23 JETS 0.18 0.20 0.10 0.12 0 582  W  
JETS 0.93 1.00 1.02 0.90 9 468  W   23.5 JETS 0.27 0.33 0.27 0.24 3 32  W  
JETS 0.59 0.69 0.66 0.59 51 954  W   24 JETS 0.44 0.50 0.40 0.43 15 67  W  
JETS 0.34 0.40 0.36 0.36 5308 15724  W   24.5 JETS 0.68 0.75 0.47 0.70 0 26  W  
JETS 0.18 0.22 0.20 0.20 130 500  W   25 JETS 0.97 1.08 0.97 1.04 19 16  W  
JETS 0.09 0.11 0.15 0.10 2 114  W   25.5 JETS 1.36 1.49 0.86 1.44 0 4  W  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JETS 1.44 1.56 1.55 1.40 116 2264  S   23 JETS 0.28 0.34 0.32 0.23 18 739  S  
JETS 1.06 1.16 1.11 1.05 14 259  S   23.5 JETS 0.41 0.47 0.43 0.39 1 166  S  
JETS 0.74 0.84 0.82 0.76 229 6142  S   24 JETS 0.59 0.65 0.63 0.59 42 1411  S  
JETS 0.50 0.55 0.59 0.52 228 577  S   24.5 JETS 0.80 0.90 0.61 0.86 0 2  S  
JETS 0.31 0.36 0.32 0.35 332 12972  S   25 JETS 1.10 1.20 1.16 1.18 6 244  S  
JETS 0.17 0.23 0.22 0.22 86 5769  S   25.5 JETS 1.47 1.57 0.00 1.56 0 0  S  
 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JETS 1.53 1.64 1.57 1.51 1 33  W   23 JETS 0.39 0.44 0.29 0.34 10 10  W  
JETS 1.19 1.27 1.55 1.18 0 113  W   23.5 JETS 0.54 0.60 0.43 0.51 1 37  W  
JETS 0.89 0.95 0.93 0.89 86 369  W   24 JETS 0.70 0.79 0.68 0.73 68 578  W  
JETS 0.63 0.70 0.65 0.66 6 240  W   24.5 JETS 0.93 1.03 0.64 0.99 0 6  W  
JETS 0.43 0.49 0.51 0.47 59 632  W   25 JETS 1.21 1.32 1.19 1.31 4 10  W  
JETS 0.28 0.34 0.33 0.33 6 393  W   25.5 JETS 1.60 1.69 2.81 1.66 0 1  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JETS 1.63 1.74 1.71 1.61 3 99  W   23 JETS 0.50 0.55 0.49 0.43 4 35  W  
JETS 1.30 1.39 1.31 1.29 7 110  W   23.5 JETS 0.64 0.71 0.60 0.61 4 113  W  
JETS 1.00 1.07 1.03 1.01 137 340  W   24 JETS 0.83 0.90 0.83 0.84 6 73  W  
JETS 0.75 0.82 0.82 0.78 39 247  W   24.5 JETS 1.08 1.14 0.86 1.10 0 31  W  
JETS 0.53 0.60 0.65 0.58 15 422  W   25 JETS 1.31 1.43 1.04 1.41 0 198  W  
JETS 0.37 0.44 0.45 0.43 12 132  W   25.5 JETS 1.69 1.80 1.24 1.76 0 20  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JETS 1.74 1.82 2.26 1.70 0 12  W   23 JETS 0.58 0.64 0.41 0.52 0 108  W  
JETS 1.41 1.49 1.89 1.39 0 1  W   23.5 JETS 0.74 0.81 0.68 0.71 10 12  W  
JETS 1.11 1.22 1.31 1.11 1 10  W   24 JETS 0.91 0.99 0.97 0.93 14 11  W  
JETS 0.84 0.91 1.15 0.88 0 122  W   24.5 JETS 1.18 1.25 1.22 1.20 512 15  W  
JETS 0.63 0.70 0.67 0.68 11 81  W   25 JETS 1.42 1.54 1.15 1.50 0 2  W  
JETS 0.46 0.53 0.63 0.52 0 13  W   25.5 JETS 1.77 1.87 0.00 1.84 0 0  W  
 
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  
JETS 1.90 2.01 1.95 1.87 133 20704  S   23 JETS 0.74 0.80 0.75 0.67 143 451  S  
JETS 1.28 1.38 1.34 1.30 197 3364  S   24 JETS 1.12 1.19 1.13 1.10 21 290  S  
JETS 0.81 0.88 0.84 0.87 2021 1541  S   25 JETS 1.60 1.71 1.62 1.67 20 251  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  
JETS 2.16 2.28 2.25 2.17 6 3103  S   23 JETS 0.99 1.06 1.00 0.92 67 1558  S  
JETS 1.57 1.64 1.64 1.62 46 11926  S   24 JETS 1.39 1.46 1.38 1.37 14 605  S  
JETS 1.08 1.16 1.12 1.18 23 11943  S   25 JETS 1.90 1.99 1.95 1.92 5 1739  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.