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

Option Chains For S 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
S SPRINT NEXTEL CORP   0.875 0.507 28.68 1.13
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
S 2.45 2.95 2.59 1.20 319 1649  W   27.5 S 1.15 1.40 1.30 0.02 341 394  W  
S 2.30 2.35 2.31 0.76 688 645  W   28 S 1.35 1.65 1.65 0.07 427 310  W  
S 2.05 2.10 2.10 0.40 1854 649  W   28.5 S 1.80 1.90 1.88 0.22 1306 32  W  
S 1.80 1.90 1.85 0.17 2711 466  W   29 S 2.00 2.15 2.13 0.49 1425 31  W  
S 1.55 1.70 1.64 0.06 1355 188  W   29.5 S 2.20 3.00 2.22 0.88 47 17  W  
S 1.30 1.45 1.42 0.01 9157 4495  W   30 S 2.05 2.80 2.65 1.33 245 69  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
S 2.65 2.85 2.66 1.60 208 349  W   27.5 S 0.85 1.95 1.40 0.36 186 143  W  
S 2.40 2.60 2.47 1.27 374 351  W   28 S 1.55 1.80 1.62 0.53 162 161  W  
S 2.05 2.35 2.24 0.98 300 169  W   28.5 S 1.90 2.05 1.95 0.74 325 5  W  
S 1.75 2.15 2.15 0.74 900 73  W   29 S 2.25 2.35 2.25 1.00 54 65  W  
S 1.70 2.00 2.10 0.54 214 18  W   29.5 S 2.35 2.65 2.53 1.30 39 11  W  
S 1.55 1.75 1.58 0.39 1574 230  W   30 S 2.70 2.95 2.85 1.64 32 28  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
S 2.75 2.90 2.80 1.97 254 308  S   27.5 S 1.05 1.60 1.45 0.58 102 253  S  
S 2.50 2.55 2.51 1.66 371 5182  S   28 S 1.65 1.85 1.80 0.76 216 427  S  
S 2.25 2.40 2.40 1.38 536 199  S   28.5 S 1.90 2.10 2.02 0.98 69 134  S  
S 2.00 2.20 2.20 1.13 1644 1601  S   29 S 2.25 2.40 2.25 1.23 82 325  S  
S 1.80 2.50 1.83 0.91 26 177  S   29.5 S 1.85 3.20 2.45 1.51 16 1  S  
S 1.65 1.70 1.70 0.73 1723 6155  S   30 S 2.35 3.00 2.85 1.82 66 312  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
S 2.50 3.70 2.80 2.35 7 34  W   27.5 S 0.90 2.05 1.41 0.72 2 3  W  
S 1.90 2.95 2.67 2.04 141 34  W   28 S 1.15 2.50 1.65 0.90 75 21  W  
S 2.30 2.75 2.45 1.76 65 33  W   28.5 S 2.00 2.25 1.95 1.11 73 20  W  
S 1.55 2.55 2.20 1.50 80 30  W   29 S 2.30 2.75 2.25 1.34 15 0  W  
S 1.15 2.00 1.90 1.27 18 42  W   29.5 S 2.20 3.10 2.55 1.60 33 0  W  
S 1.50 2.10 1.70 1.07 255 77  W   30 S 2.15 3.10 2.75 1.89 22 2  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
S 2.20 3.10 3.00 2.75 23 15  W   27.5 S 0.95 2.25 1.62 0.79 3 0  W  
S 2.65 2.80 2.70 2.44 108 46  W   28 S 1.20 2.00 1.70 0.96 62 0  W  
S 1.70 2.85 2.35 2.15 121 5  W   28.5 S 1.45 2.90 0.00 1.16 0 0  W  
S 1.80 2.60 2.25 1.89 113 3  W   29 S 2.10 2.90 2.30 1.38 10 0  W  
S 1.25 2.25 2.00 1.64 7 16  W   29.5 S 1.95 3.30 0.00 1.62 0 0  W  
S 1.05 2.20 1.78 1.42 245 181  W   30 S 2.70 3.40 2.93 1.89 3 0  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
S 2.90 3.20 2.85 3.18 9 6  W   27.5 S 1.55 1.85 1.55 0.81 1 0  W  
S 2.65 2.95 2.80 2.87 20 17  W   28 S 1.30 2.50 1.85 0.97 3 0  W  
S 1.95 2.70 2.50 2.58 5 0  W   28.5 S 2.05 2.50 2.16 1.15 2 0  W  
S 2.25 2.45 2.28 2.30 77 1  W   29 S 2.00 2.75 2.40 1.36 2 0  W  
S 1.40 2.75 2.15 2.05 1 0  W   29.5 S 2.60 3.00 2.75 1.58 1 0  W  
S 1.25 2.50 1.95 1.81 107 5  W   30 S 2.60 3.30 0.00 1.83 0 0  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
S 2.90 3.10 2.99 3.34 1064 199  S   28 S 1.60 2.45 2.06 0.94 528 46  S  
S 2.40 2.60 2.60 2.76 1100 2232  S   29 S 2.45 2.65 2.50 1.29 443 143  S  
S 2.00 2.15 2.08 2.25 1010 5178  S   30 S 3.10 3.30 3.10 1.72 110 377  S  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
S 3.80 4.20 4.03 9.84 99 591  S   28 S 2.75 3.50 2.90 0.19 8 462  S  
S 3.40 3.70 3.60 9.22 54 312  S   29 S 3.30 3.60 3.40 0.25 2 3  S  
S 3.10 3.30 3.30 8.63 447 1635  S   30 S 3.80 4.80 3.80 0.33 1 126  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.