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

Option Chains For SAVE Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SAVE SPIRIT AIRLINES INC. COMMON S   1.117 0.724 3.68 -0.11
 
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  
SAVE 0.79 1.54 1.36 1.18 0 3  W   2.5 SAVE 0.00 0.05 0.01 0.01 0 43  W  
SAVE 0.57 1.40 0.70 0.68 3 38  W   3 SAVE 0.00 0.01 0.01 0.01 11 66  W  
SAVE 0.17 0.26 0.23 0.19 83 360  W   3.5 SAVE 0.04 0.05 0.05 0.01 283 1171  W  
SAVE 0.02 0.04 0.03 0.00 1878 4299  W   4 SAVE 0.31 0.47 0.32 0.32 153 2137  W  
SAVE 0.00 0.01 0.01 0.01 53 4207  W   4.5 SAVE 0.76 1.59 0.83 0.82 31 1182  W  
SAVE 0.00 0.01 0.01 0.01 33 2276  W   5 SAVE 1.21 1.52 1.31 1.32 5 350  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 1.11 1.30 0.00 1.19 0 0  W   2.5 SAVE 0.00 0.22 0.02 0.00 1 0  W  
SAVE 0.71 0.76 0.79 0.69 14 9  W   3 SAVE 0.02 0.05 0.04 0.00 137 129  W  
SAVE 0.32 0.35 0.34 0.27 11 40  W   3.5 SAVE 0.14 0.16 0.16 0.08 97 781  W  
SAVE 0.12 0.14 0.13 0.05 1579 1141  W   4 SAVE 0.41 0.49 0.42 0.36 18 227  W  
SAVE 0.01 0.05 0.05 0.01 43 1070  W   4.5 SAVE 0.81 1.26 0.85 0.81 14 321  W  
SAVE 0.01 0.03 0.02 0.00 1 1645  W   5 SAVE 1.07 1.56 1.27 1.31 6 150  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 1.15 1.33 1.36 1.20 0 95  W   2.5 SAVE 0.02 0.07 0.05 0.00 0 3  W  
SAVE 0.56 0.86 0.90 0.72 0 44  W   3 SAVE 0.07 0.11 0.12 0.02 12 28  W  
SAVE 0.28 0.53 0.47 0.33 12 38  W   3.5 SAVE 0.24 0.26 0.26 0.12 39 99  W  
SAVE 0.23 0.26 0.26 0.11 1315 652  W   4 SAVE 0.46 0.58 0.54 0.39 82 279  W  
SAVE 0.12 0.15 0.14 0.03 111 1357  W   4.5 SAVE 0.60 1.06 0.88 0.81 4 116  W  
SAVE 0.06 0.09 0.06 0.00 35 661  W   5 SAVE 1.29 1.44 1.04 1.28 0 184  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  
SAVE 0.53 1.38 1.20 1.23 73 41  S   2.5 SAVE 0.03 0.08 0.06 0.00 17 1109  S  
SAVE 0.76 0.85 0.94 0.77 0 19  S   3 SAVE 0.12 0.15 0.14 0.03 37 129  S  
SAVE 0.47 0.53 0.49 0.39 41 113  S   3.5 SAVE 0.29 0.31 0.29 0.15 347 4825  S  
SAVE 0.26 0.29 0.29 0.16 217 619  S   4 SAVE 0.57 0.61 0.57 0.41 123 623  S  
SAVE 0.14 0.17 0.15 0.06 79 4391  S   4.5 SAVE 0.93 1.03 0.98 0.79 23 169  S  
SAVE 0.09 0.10 0.10 0.02 205 7458  S   5 SAVE 0.98 1.45 1.42 1.24 70 2553  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 1.14 1.40 0.00 1.27 0 0  W   2.5 SAVE 0.03 0.12 0.06 0.00 0 1  W  
SAVE 0.58 0.92 1.04 0.82 0 21  W   3 SAVE 0.16 0.18 0.17 0.04 3 8  W  
SAVE 0.47 0.64 0.59 0.46 0 10  W   3.5 SAVE 0.32 0.37 0.34 0.16 33 570  W  
SAVE 0.32 0.35 0.40 0.22 3 196  W   4 SAVE 0.56 0.79 0.61 0.41 3 74  W  
SAVE 0.17 0.28 0.20 0.09 6 98  W   4.5 SAVE 0.81 1.20 0.98 0.77 15 101  W  
SAVE 0.01 0.15 0.14 0.04 4 137  W   5 SAVE 1.31 1.49 1.41 1.19 2 25  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 0.62 1.36 1.31 1.31 0 21  W   2.5 SAVE 0.05 0.14 0.07 0.01 1 2  W  
SAVE 0.82 0.91 0.49 0.88 21 21  W   3 SAVE 0.18 0.22 0.22 0.05 3 13  W  
SAVE 0.55 0.63 0.67 0.53 5 8  W   3.5 SAVE 0.36 0.47 0.38 0.17 50 28  W  
SAVE 0.34 0.39 0.38 0.28 85 66  W   4 SAVE 0.61 0.72 0.66 0.40 25 40  W  
SAVE 0.18 0.25 0.24 0.14 3 44  W   4.5 SAVE 0.96 1.15 0.87 0.73 0 23  W  
SAVE 0.14 0.16 0.14 0.06 22 395  W   5 SAVE 1.37 1.53 1.40 1.13 3 17  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 1.29 1.49 1.34 1.50 1 277  S   2.5 SAVE 0.12 0.16 0.15 0.01 35 21959  S  
SAVE 0.93 1.30 0.95 1.10 21 37  S   3 SAVE 0.27 0.30 0.28 0.05 1 117  S  
SAVE 0.68 0.76 0.70 0.76 30 31  S   3.5 SAVE 0.46 0.52 0.50 0.15 1 190  S  
SAVE 0.47 0.53 0.49 0.50 34 352  S   4 SAVE 0.75 0.82 0.75 0.33 6 143  S  
SAVE 0.34 0.37 0.33 0.31 2 105  S   4.5 SAVE 1.10 1.33 1.13 0.58 4 43  S  
SAVE 0.24 0.27 0.24 0.19 59 3703  S   5 SAVE 1.48 1.64 1.55 0.90 11 22598  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.