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   1.518 1.548 2 -0.22

 
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 1.39 1.65 0.00 0.00 0 0  S   0.5 ANY 0.00 0.01 0.00 0.00 0 0  S  
ANY 0.87 1.12 0.87 0.00 4 6  S   1 ANY 0.00 0.01 0.01 0.00 0 3  S  
ANY 0.40 0.58 0.36 0.00 1 1  S   1.5 ANY 0.00 0.01 0.01 0.00 0 1  S  
ANY 0.01 0.06 0.01 0.00 116 288  S   2 ANY 0.00 0.01 0.01 0.00 67 361  S  
ANY 0.00 0.01 0.01 0.00 39 1967  S   2.5 ANY 0.48 0.56 0.63 0.00 245 309  S  
ANY 0.00 0.01 0.01 0.00 9 5983  S   3 ANY 0.96 1.17 0.93 0.00 56 624  S  
ANY 0.00 0.01 0.01 0.00 25 937  S   3.5 ANY 1.42 1.59 1.53 0.00 8 448  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANY 1.08 1.70 0.00 1.50 0 0  W   0.5 ANY 0.00 0.02 0.00 0.01 0 0  W  
ANY 0.81 2.00 1.34 1.00 0 0  W   1 ANY 0.01 0.02 0.02 0.00 1 0  W  
ANY 0.34 2.64 0.43 0.51 14 0  W   1.5 ANY 0.00 0.17 0.03 0.01 13 2  W  
ANY 0.13 0.16 0.16 0.16 300 35  W   2 ANY 0.10 0.14 0.13 0.16 298 205  W  
ANY 0.03 0.05 0.03 0.03 149 585  W   2.5 ANY 0.49 0.64 0.54 0.53 56 72  W  
ANY 0.01 0.03 0.04 0.00 45 874  W   3 ANY 0.93 2.67 0.97 1.00 3 92  W  
ANY 0.00 0.02 0.02 0.00 155 764  W   3.5 ANY 1.07 2.46 0.73 1.50 0 88  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANY 1.14 2.51 0.00 1.50 0 0  W   0.5 ANY 0.00 0.02 0.00 0.01 0 0  W  
ANY 0.82 1.18 1.13 1.00 20 0  W   1 ANY 0.00 0.03 0.00 0.00 0 0  W  
ANY 0.03 0.84 0.00 0.54 0 0  W   1.5 ANY 0.00 0.07 0.03 0.04 20 0  W  
ANY 0.14 0.25 0.23 0.23 22 810  W   2 ANY 0.21 0.27 0.20 0.23 32 6  W  
ANY 0.07 0.09 0.08 0.08 103 113  W   2.5 ANY 0.44 0.71 0.56 0.58 7 16  W  
ANY 0.03 0.05 0.04 0.03 103 281  W   3 ANY 0.59 1.24 0.65 1.03 0 16  W  
ANY 0.02 0.04 0.03 0.01 1 808  W   3.5 ANY 1.39 2.76 1.07 1.51 0 14  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANY 0.74 2.42 0.00 1.50 0 0  W   0.5 ANY 0.00 0.01 0.00 0.00 0 0  W  
ANY 0.30 2.13 0.00 1.01 0 0  W   1 ANY 0.00 0.04 0.00 0.01 0 0  W  
ANY 0.44 1.25 0.00 0.58 0 0  W   1.5 ANY 0.01 0.14 0.05 0.08 1 0  W  
ANY 0.22 0.34 0.00 0.29 0 0  W   2 ANY 0.22 0.32 0.28 0.29 10 36  W  
ANY 0.13 0.16 0.13 0.13 4 50  W   2.5 ANY 0.05 0.75 0.89 0.63 1 11  W  
ANY 0.04 0.08 0.07 0.06 9 59  W   3 ANY 0.96 1.28 0.73 1.06 0 13  W  
ANY 0.00 0.06 0.04 0.03 4 47  W   3.5 ANY 1.38 1.74 1.23 1.52 0 42  W  
 
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  
ANY 0.90 1.11 1.58 1.01 0 2  S   1 ANY 0.00 0.05 0.03 0.01 0 3  S  
ANY 0.28 0.35 0.30 0.33 1612 407  S   2 ANY 0.29 0.37 0.33 0.33 36 255  S  
ANY 0.11 0.12 0.12 0.09 579 1390  S   3 ANY 1.10 1.34 1.10 1.09 223 730  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANY 0.70 3.60 0.00 1.50 0 0  W   0.5 ANY 0.00 0.65 0.00 0.00 0 0  W  
ANY 0.15 3.15 0.00 1.02 0 0  W   1 ANY 0.01 0.46 0.10 0.02 0 3  W  
ANY 0.45 1.29 0.00 0.63 0 0  W   1.5 ANY 0.05 0.78 0.00 0.13 0 0  W  
ANY 0.20 0.97 0.00 0.37 0 0  W   2 ANY 0.35 0.51 0.20 0.37 0 18  W  
ANY 0.20 0.27 0.18 0.22 21 1533  W   2.5 ANY 0.65 0.93 0.55 0.71 0 73  W  
ANY 0.07 0.31 0.16 0.12 1 16  W   3 ANY 0.39 2.22 1.09 1.12 3 0  W  
ANY 0.02 0.19 0.10 0.07 1 37  W   3.5 ANY 0.78 2.40 0.00 1.57 0 0  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANY 0.72 2.58 0.00 1.50 0 0  W   0.5 ANY 0.00 1.53 0.00 0.00 0 0  W  
ANY 0.36 2.10 0.00 1.03 0 0  W   1 ANY 0.00 0.43 0.00 0.03 0 0  W  
ANY 0.02 0.84 1.03 0.66 0 2  W   1.5 ANY 0.02 0.27 0.16 0.16 1 85  W  
ANY 0.22 0.59 0.00 0.41 0 0  W   2 ANY 0.20 0.45 0.42 0.41 2 2  W  
ANY 0.14 0.44 0.30 0.25 70 53  W   2.5 ANY 0.70 0.85 0.52 0.75 0 17  W  
ANY 0.11 0.26 0.29 0.16 0 4  W   3 ANY 1.07 1.44 0.00 1.15 0 0  W  
ANY 0.06 0.24 0.20 0.10 0 5  W   3.5 ANY 1.42 1.86 1.63 1.59 5 0  W  
 
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  
ANY 1.01 1.15 1.05 1.05 36 43  S   1 ANY 0.03 0.09 0.11 0.05 0 61  S  
ANY 0.45 0.51 0.47 0.47 23 766  S   2 ANY 0.45 0.57 0.51 0.47 112 188  S  
ANY 0.25 0.28 0.24 0.21 190 834  S   3 ANY 1.24 1.41 1.26 1.21 44 714  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.