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

CASSAVA SCIENCES INC (SAVA) 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
SAVA CASSAVA SCIENCES INC   1.351 1.782 54.62 -1.34

 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVA 3.90 4.60 4.40 4.90 14 50  W   52 SAVA 1.80 2.20 1.77 2.28 181 66  W  
SAVA 3.50 4.00 3.71 4.34 28 57  W   53 SAVA 2.20 2.50 2.35 2.71 69 52  W  
SAVA 2.90 3.80 3.30 3.82 185 300  W   54 SAVA 2.65 3.70 2.76 3.20 181 71  W  
SAVA 2.40 2.85 2.90 3.34 337 623  W   55 SAVA 2.95 3.90 3.25 3.72 147 159  W  
SAVA 2.05 2.50 2.50 2.91 333 299  W   56 SAVA 3.70 4.50 3.50 4.29 47 92  W  
SAVA 1.70 2.40 2.05 2.53 160 119  W   57 SAVA 4.40 5.20 4.30 4.91 8 53  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVA 5.20 6.70 6.70 7.65 1 26  W   52 SAVA 3.90 4.40 4.01 5.03 10 35  W  
SAVA 4.20 6.10 5.90 7.15 3 26  W   53 SAVA 4.40 5.00 3.90 5.53 6 9  W  
SAVA 4.90 5.70 5.55 6.69 4 18  W   54 SAVA 4.90 5.50 4.90 6.06 5 14  W  
SAVA 4.60 5.70 5.15 6.24 44 90  W   55 SAVA 5.20 6.00 5.40 6.62 13 16  W  
SAVA 4.10 5.10 4.60 5.82 63 34  W   56 SAVA 6.00 6.70 6.11 7.20 4 14  W  
SAVA 3.70 4.40 4.20 5.42 25 32  W   57 SAVA 6.60 7.30 6.30 7.80 3 33  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVA 7.60 8.30 8.20 9.51 3 20  S   52 SAVA 5.50 5.90 5.20 6.88 6 9  S  
SAVA 6.10 8.10 7.53 9.05 22 72  S   53 SAVA 6.00 6.70 6.10 7.42 1 8  S  
SAVA 6.60 7.30 7.24 8.60 12 5  S   54 SAVA 6.50 7.00 6.70 7.97 20 14  S  
SAVA 6.50 6.80 6.78 8.17 57 379  S   55 SAVA 7.10 7.70 7.07 8.55 56 356  S  
SAVA 5.80 6.40 6.40 7.77 43 13  S   56 SAVA 7.70 8.40 7.60 9.14 32 17  S  
SAVA 5.30 6.00 7.97 7.38 1 31  S   57 SAVA 8.30 8.90 8.30 9.75 3 11  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVA 8.40 10.40 10.00 10.81 0 4  W   52 SAVA 5.60 7.10 6.20 8.17 1 2  W  
SAVA 6.70 10.20 8.70 10.36 0 6  W   53 SAVA 7.10 8.90 8.05 8.73 0 52  W  
SAVA 6.40 8.40 8.38 9.93 11 6  W   54 SAVA 7.60 8.90 7.70 9.30 14 0  W  
SAVA 7.50 8.00 7.95 9.52 11 19  W   55 SAVA 8.20 9.90 8.10 9.88 10 22  W  
SAVA 5.70 9.00 7.50 9.12 33 1  W   56 SAVA 8.80 10.60 8.77 10.48 35 5  W  
SAVA 6.40 7.20 10.20 8.74 0 23  W   57 SAVA 9.10 11.00 13.00 11.10 0 0  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVA 8.10 9.50 8.90 11.05 49 41  Q   55 SAVA 7.60 10.10 8.70 11.40 36 36  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVA 10.50 13.50 0.00 13.44 0 0  W   52 SAVA 7.50 11.30 0.00 10.77 0 0  W  
SAVA 9.60 13.00 0.00 13.02 0 0  W   53 SAVA 8.00 11.90 0.00 11.36 0 0  W  
SAVA 10.30 12.30 0.00 12.62 0 0  W   54 SAVA 9.80 11.70 0.00 11.95 0 0  W  
SAVA 8.90 12.40 10.59 12.23 4 0  W   55 SAVA 10.40 12.10 0.00 12.57 0 0  W  
SAVA 8.30 12.00 10.80 11.86 2 0  W   56 SAVA 10.70 12.90 0.00 13.19 0 0  W  
SAVA 8.20 11.50 10.30 11.49 1 1  W   57 SAVA 11.40 13.60 0.00 13.82 0 0  W  
 
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  
SAVA 12.50 13.90 12.80 14.28 73 970  S   55 SAVA 13.40 13.90 13.40 14.57 3 290  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  
SAVA 15.40 16.40 16.19 17.61 19 225  S   55 SAVA 15.90 18.10 16.50 17.78 2 170  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.