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

Option Chains For SPWR 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
SPWR SUNPOWER CORP   1.234 0.929 3.16 -0.27

 
2024-02-23 - Calls 2024-02-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 0.79 2.55 1.40 0.00 0 6  W   2 SPWR 0.00 0.01 0.01 0.00 0 983  W  
SPWR 0.40 2.67 0.88 0.00 1 15  W   2.5 SPWR 0.00 0.01 0.01 0.00 329 2670  W  
SPWR 0.01 0.26 0.21 0.00 7 321  W   3 SPWR 0.02 0.03 0.03 0.00 1355 6476  W  
SPWR 0.00 0.03 0.02 0.00 669 1704  W   3.5 SPWR 0.31 0.35 0.34 0.00 1293 2430  W  
SPWR 0.01 0.03 0.03 0.00 434 1155  W   4 SPWR 0.74 2.60 0.80 0.00 91 1981  W  
SPWR 0.00 0.03 0.01 0.00 102 614  W   4.5 SPWR 1.26 1.59 1.24 0.00 2 39  W  
 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 0.60 3.30 1.38 1.16 0 53  W   2 SPWR 0.00 0.02 0.02 0.00 0 3012  W  
SPWR 0.47 1.29 2.12 0.67 0 90  W   2.5 SPWR 0.02 0.03 0.03 0.00 47 433  W  
SPWR 0.27 0.50 0.33 0.25 63 166  W   3 SPWR 0.14 0.16 0.15 0.09 199 896  W  
SPWR 0.10 0.13 0.12 0.05 150 592  W   3.5 SPWR 0.41 0.47 0.44 0.39 1884 384  W  
SPWR 0.03 0.05 0.06 0.01 350 620  W   4 SPWR 0.42 0.90 0.84 0.84 14 661  W  
SPWR 0.01 0.02 0.02 0.00 1 1680  W   4.5 SPWR 0.66 2.02 1.09 1.33 0 80  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 0.94 2.42 0.00 1.18 0 0  W   2 SPWR 0.01 0.04 0.04 0.00 0 75  W  
SPWR 0.49 0.96 1.18 0.70 0 9  W   2.5 SPWR 0.07 0.09 0.07 0.02 201 252  W  
SPWR 0.38 0.42 0.49 0.33 5 8  W   3 SPWR 0.25 0.26 0.23 0.14 22 282  W  
SPWR 0.12 0.24 0.19 0.12 132 317  W   3.5 SPWR 0.50 0.55 0.44 0.43 30 127  W  
SPWR 0.08 0.11 0.12 0.03 15 502  W   4 SPWR 0.90 1.19 0.84 0.84 4 303  W  
SPWR 0.02 0.06 0.08 0.01 1 143  W   4.5 SPWR 1.17 2.01 1.28 1.31 1 8  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 1.09 1.42 2.32 1.20 0 105  S   2 SPWR 0.02 0.06 0.05 0.00 12 1516  S  
SPWR 0.68 1.51 0.97 0.74 0 2  S   2.5 SPWR 0.10 0.13 0.12 0.04 30 534  S  
SPWR 0.47 0.49 0.49 0.39 25 1162  S   3 SPWR 0.31 0.33 0.31 0.18 90 6339  S  
SPWR 0.15 0.28 0.28 0.17 21 256  S   3.5 SPWR 0.61 0.66 0.61 0.45 150 1654  S  
SPWR 0.14 0.16 0.18 0.07 99 16993  S   4 SPWR 0.94 1.07 1.01 0.84 4 24010  S  
SPWR 0.05 0.11 0.12 0.02 8 363  S   4.5 SPWR 1.02 1.87 1.17 1.29 0 166  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 0.96 2.06 1.39 1.23 0 34  W   2 SPWR 0.03 0.29 0.06 0.01 0 157  W  
SPWR 0.79 1.76 0.95 0.79 0 88  W   2.5 SPWR 0.14 0.29 0.16 0.06 15 368  W  
SPWR 0.49 1.22 1.20 0.45 0 1  W   3 SPWR 0.33 0.44 0.37 0.20 3 285  W  
SPWR 0.30 0.40 0.35 0.23 6 22  W   3.5 SPWR 0.60 1.96 0.66 0.46 1 104  W  
SPWR 0.17 0.23 0.25 0.11 5 202  W   4 SPWR 0.99 1.19 1.23 0.83 0 87  W  
SPWR 0.09 0.14 0.24 0.05 0 83  W   4.5 SPWR 1.33 2.23 1.57 1.25 0 72  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 0.97 1.61 0.00 1.26 0 0  Q   2 SPWR 0.06 0.12 0.12 0.01 0 17  Q  
SPWR 0.82 2.22 0.00 0.84 0 0  Q   2.5 SPWR 0.18 0.25 0.22 0.07 10 19  Q  
SPWR 0.56 1.15 0.00 0.51 0 0  Q   3 SPWR 0.38 0.49 0.42 0.21 14 170  Q  
SPWR 0.34 0.42 0.43 0.28 15 35  Q   3.5 SPWR 0.65 0.84 0.65 0.46 0 5  Q  
SPWR 0.20 0.27 0.22 0.15 2 29  Q   4 SPWR 1.01 2.34 1.07 0.81 0 25  Q  
SPWR 0.12 0.18 0.18 0.07 1 8  Q   4.5 SPWR 1.44 1.54 1.56 1.21 2 9  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 0.15 3.40 0.00 1.31 0 0  W   2 SPWR 0.09 0.16 0.09 0.01 1 0  W  
SPWR 0.43 2.31 0.00 0.91 0 0  W   2.5 SPWR 0.22 0.26 0.23 0.08 3 0  W  
SPWR 0.39 2.06 0.00 0.58 0 0  W   3 SPWR 0.41 0.62 0.00 0.22 0 0  W  
SPWR 0.37 0.56 0.45 0.35 1 0  W   3.5 SPWR 0.60 1.22 0.73 0.45 1 0  W  
SPWR 0.23 0.64 0.29 0.20 44 0  W   4 SPWR 1.04 1.33 0.00 0.77 0 0  W  
SPWR 0.14 0.94 0.00 0.11 0 0  W   4.5 SPWR 0.59 2.43 0.00 1.15 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 1.22 1.54 0.00 1.42 0 0  S   2 SPWR 0.14 0.18 0.16 0.02 18 77  S  
SPWR 0.81 1.01 1.17 1.04 0 66  S   2.5 SPWR 0.29 0.36 0.30 0.08 10 233  S  
SPWR 0.66 0.72 0.73 0.72 2 114  S   3 SPWR 0.50 0.57 0.54 0.21 6 4918  S  
SPWR 0.46 0.48 0.51 0.49 210 138  S   3.5 SPWR 0.79 0.86 0.77 0.42 56 1047  S  
SPWR 0.29 0.35 0.36 0.32 22 424  S   4 SPWR 1.12 1.30 1.08 0.69 0 184  S  
SPWR 0.20 0.25 0.39 0.21 0 113  S   4.5 SPWR 1.52 1.66 1.51 1.02 4 68  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.