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   1.098 0.725 3.91 -0.13

 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 1.18 1.65 1.43 1.41 10 3  W   2.5 SAVE 0.00 0.01 0.01 0.01 0 43  W  
SAVE 0.87 0.98 1.02 0.91 42 30  W   3 SAVE 0.00 0.02 0.02 0.01 47 39  W  
SAVE 0.36 0.47 0.42 0.42 227 90  W   3.5 SAVE 0.03 0.05 0.05 0.00 543 532  W  
SAVE 0.13 0.14 0.14 0.07 5335 722  W   4 SAVE 0.22 0.24 0.21 0.15 1104 1537  W  
SAVE 0.03 0.04 0.03 0.00 3472 3751  W   4.5 SAVE 0.61 0.79 0.62 0.59 73 1230  W  
SAVE 0.01 0.03 0.02 0.00 398 2010  W   5 SAVE 1.03 1.14 1.07 1.09 65 410  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 1.16 1.56 0.00 1.42 0 0  W   2.5 SAVE 0.00 0.12 0.00 0.00 0 0  W  
SAVE 0.82 1.05 0.98 0.92 3 7  W   3 SAVE 0.02 0.04 0.04 0.00 110 55  W  
SAVE 0.50 0.55 0.63 0.46 23 17  W   3.5 SAVE 0.12 0.14 0.12 0.04 457 233  W  
SAVE 0.21 0.24 0.22 0.15 951 64  W   4 SAVE 0.30 0.33 0.31 0.23 60 204  W  
SAVE 0.08 0.10 0.10 0.03 711 854  W   4.5 SAVE 0.65 0.70 0.67 0.60 29 328  W  
SAVE 0.03 0.04 0.03 0.00 339 1385  W   5 SAVE 0.72 1.68 1.12 1.07 17 134  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 1.28 1.54 1.36 1.44 95 0  W   2.5 SAVE 0.00 0.16 0.04 0.00 2 0  W  
SAVE 0.94 1.11 0.90 0.95 10 9  W   3 SAVE 0.08 0.10 0.08 0.01 5 23  W  
SAVE 0.59 0.65 0.69 0.52 0 15  W   3.5 SAVE 0.20 0.28 0.22 0.07 60 45  W  
SAVE 0.33 0.39 0.36 0.22 331 80  W   4 SAVE 0.40 0.46 0.41 0.27 13 284  W  
SAVE 0.17 0.21 0.19 0.07 325 1288  W   4.5 SAVE 0.49 0.82 0.74 0.61 4 111  W  
SAVE 0.09 0.11 0.10 0.02 56 638  W   5 SAVE 1.09 1.27 1.04 1.05 0 184  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 1.38 1.51 1.69 1.47 0 33  S   2.5 SAVE 0.03 0.06 0.05 0.00 85 1028  S  
SAVE 0.98 1.07 1.00 0.99 1 15  S   3 SAVE 0.10 0.11 0.10 0.02 11 16  S  
SAVE 0.63 0.67 0.68 0.58 19 75  S   3.5 SAVE 0.23 0.26 0.25 0.09 134 4577  S  
SAVE 0.37 0.41 0.40 0.29 369 258  S   4 SAVE 0.42 0.50 0.46 0.29 54 531  S  
SAVE 0.21 0.24 0.22 0.12 429 4132  S   4.5 SAVE 0.79 0.85 0.79 0.61 28 162  S  
SAVE 0.12 0.14 0.12 0.05 494 7420  S   5 SAVE 1.18 1.44 1.22 1.02 18 2575  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 1.22 1.57 0.00 1.51 0 0  W   2.5 SAVE 0.00 0.21 0.06 0.00 2 1  W  
SAVE 0.98 1.09 1.28 1.05 0 20  W   3 SAVE 0.13 0.20 0.12 0.02 1 2  W  
SAVE 0.34 0.78 0.00 0.65 0 0  W   3.5 SAVE 0.27 0.32 0.29 0.11 55 504  W  
SAVE 0.41 0.48 0.45 0.36 166 9  W   4 SAVE 0.51 0.56 0.43 0.30 0 72  W  
SAVE 0.25 0.34 0.30 0.18 7 91  W   4.5 SAVE 0.84 0.97 0.77 0.60 0 97  W  
SAVE 0.16 0.20 0.20 0.08 39 86  W   5 SAVE 1.23 1.36 1.26 0.98 1 24  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 1.31 1.63 1.79 1.55 0 1  W   2.5 SAVE 0.05 0.14 0.06 0.00 0 1  W  
SAVE 0.55 1.16 1.40 1.11 0 20  W   3 SAVE 0.13 0.22 0.11 0.03 4 3  W  
SAVE 0.69 0.78 0.82 0.72 2 4  W   3.5 SAVE 0.28 0.35 0.35 0.12 4 21  W  
SAVE 0.45 0.56 0.55 0.43 67 6  W   4 SAVE 0.52 0.64 0.57 0.29 6 19  W  
SAVE 0.30 0.40 0.32 0.23 11 32  W   4.5 SAVE 0.83 0.94 0.88 0.57 10 10  W  
SAVE 0.19 0.24 0.21 0.12 34 338  W   5 SAVE 1.08 1.37 1.19 0.93 0 17  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 1.17 1.75 1.40 1.74 10 276  S   2.5 SAVE 0.11 0.13 0.14 0.01 203 21986  S  
SAVE 1.08 1.43 1.30 1.33 0 22  S   3 SAVE 0.25 0.27 0.25 0.03 69 43  S  
SAVE 0.80 0.91 0.77 0.97 10 4  S   3.5 SAVE 0.41 0.47 0.44 0.11 10 91  S  
SAVE 0.59 0.65 0.61 0.68 43 262  S   4 SAVE 0.65 0.73 0.66 0.25 13 138  S  
SAVE 0.43 0.49 0.47 0.45 9 89  S   4.5 SAVE 0.99 1.06 0.98 0.46 1 40  S  
SAVE 0.32 0.35 0.32 0.29 759 4072  S   5 SAVE 1.37 1.41 1.39 0.73 22 22608  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.