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

SPIRIT AIRLINES INC. COMMON S (SAVE) 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
SAVE SPIRIT AIRLINES INC. COMMON S   0.606 0.452 21.61 -1.45

 
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  
SAVE 6.50 6.70 6.62 0.00 65 1105  S   15 SAVE 0.00 0.01 0.01 0.00 0 1493  S  
SAVE 4.05 4.20 4.22 0.00 338 1805  S   17.5 SAVE 0.00 0.01 0.01 0.00 1 1430  S  
SAVE 1.51 1.66 1.60 0.00 245 8034  S   20 SAVE 0.00 0.01 0.01 0.00 60 2186  S  
SAVE 0.00 0.01 0.01 0.00 536 2829  S   22.5 SAVE 0.82 0.91 0.91 0.00 412 3094  S  
SAVE 0.00 0.01 0.01 0.00 398 13746  S   25 SAVE 3.30 3.45 3.29 0.00 120 1192  S  
SAVE 0.00 0.01 0.01 0.00 6 6615  S   27.5 SAVE 5.80 5.95 5.85 0.00 32 473  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 6.65 6.80 7.04 6.62 71 16  S   15 SAVE 0.09 0.10 0.09 0.00 15 39  S  
SAVE 4.35 4.45 4.45 4.16 33 60  S   17.5 SAVE 0.26 0.31 0.24 0.04 33 198  S  
SAVE 2.33 2.49 2.45 2.03 103 581  S   20 SAVE 0.78 0.84 0.77 0.41 232 972  S  
SAVE 1.05 1.10 1.09 0.70 541 1437  S   22.5 SAVE 1.92 1.98 1.97 1.58 329 1228  S  
SAVE 0.39 0.44 0.40 0.17 638 3423  S   25 SAVE 3.70 3.90 3.72 3.54 93 709  S  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 6.85 6.95 9.00 6.66 0 118  S   15 SAVE 0.24 0.25 0.19 0.02 11 359  S  
SAVE 4.65 4.75 4.77 4.33 35 544  S   17.5 SAVE 0.53 0.57 0.52 0.19 354 509  S  
SAVE 2.78 2.92 2.91 2.42 182 941  S   20 SAVE 1.19 1.27 1.19 0.77 272 1012  S  
SAVE 1.55 1.61 1.63 1.15 121 1619  S   22.5 SAVE 2.38 2.47 2.40 2.00 235 790  S  
SAVE 0.80 0.81 0.81 0.47 475 4726  S   25 SAVE 4.10 4.20 4.00 3.82 13 883  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.