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

Option Chains For SAVE 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
SAVE SPIRIT AIRLINES INC. COMMON S   1.159 0.725 3.54 0.00
 
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 0.64 1.61 1.01 0.00 1 3  W   2.5 SAVE 0.00 0.50 0.01 0.00 0 43  W  
SAVE 0.45 1.14 0.51 0.00 14 50  W   3 SAVE 0.00 0.01 0.01 0.00 0 77  W  
SAVE 0.01 0.21 0.12 0.00 1262 870  W   3.5 SAVE 0.00 0.01 0.01 0.00 307 1409  W  
SAVE 0.00 0.01 0.01 0.00 102 4057  W   4 SAVE 0.11 0.76 0.49 0.00 134 2092  W  
SAVE 0.00 0.01 0.01 0.00 139 4143  W   4.5 SAVE 0.64 1.55 0.97 0.00 52 1030  W  
SAVE 0.00 0.01 0.01 0.00 4 2254  W   5 SAVE 1.39 2.10 1.47 0.00 17 182  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 0.90 1.45 1.10 1.04 10 0  W   2.5 SAVE 0.00 0.20 0.01 0.00 0 50  W  
SAVE 0.55 0.63 0.55 0.55 34 39  W   3 SAVE 0.02 0.05 0.04 0.00 154 320  W  
SAVE 0.19 0.22 0.18 0.15 557 97  W   3.5 SAVE 0.16 0.17 0.16 0.11 148 811  W  
SAVE 0.06 0.07 0.06 0.02 2256 3801  W   4 SAVE 0.46 0.56 0.52 0.47 15 241  W  
SAVE 0.01 0.02 0.02 0.00 174 1083  W   4.5 SAVE 0.97 1.01 1.00 0.95 9 306  W  
SAVE 0.00 0.02 0.01 0.00 35 1643  W   5 SAVE 1.20 1.71 1.50 1.45 5 140  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 1.03 1.16 1.36 1.06 0 95  W   2.5 SAVE 0.03 0.06 0.04 0.00 2 23  W  
SAVE 0.52 0.80 0.90 0.58 0 44  W   3 SAVE 0.13 0.14 0.13 0.02 19 63  W  
SAVE 0.33 0.37 0.35 0.22 128 299  W   3.5 SAVE 0.31 0.34 0.33 0.16 57 504  W  
SAVE 0.18 0.20 0.19 0.06 1836 1996  W   4 SAVE 0.26 0.67 0.64 0.49 23 305  W  
SAVE 0.08 0.12 0.10 0.01 1108 1511  W   4.5 SAVE 1.06 1.09 1.07 0.94 38 128  W  
SAVE 0.05 0.06 0.06 0.00 146 648  W   5 SAVE 1.00 1.73 1.50 1.43 103 184  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 1.06 1.33 1.10 1.08 1 44  S   2.5 SAVE 0.05 0.08 0.07 0.00 59 1116  S  
SAVE 0.67 0.72 0.67 0.63 0 19  S   3 SAVE 0.17 0.19 0.18 0.04 24 1356  S  
SAVE 0.39 0.46 0.41 0.29 5 200  S   3.5 SAVE 0.35 0.38 0.35 0.19 51 4892  S  
SAVE 0.21 0.23 0.22 0.10 128 870  S   4 SAVE 0.62 0.71 0.68 0.50 30 644  S  
SAVE 0.11 0.14 0.13 0.03 287 4454  S   4.5 SAVE 0.71 1.25 1.08 0.92 1 160  S  
SAVE 0.07 0.09 0.07 0.01 37 7579  S   5 SAVE 1.48 1.61 1.58 1.39 46 2521  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 0.81 1.22 1.11 1.12 0 1  W   2.5 SAVE 0.03 0.17 0.07 0.01 1 1  W  
SAVE 0.33 0.96 0.70 0.68 5 21  W   3 SAVE 0.20 0.23 0.20 0.05 14 18  W  
SAVE 0.43 0.48 0.46 0.35 57 11  W   3.5 SAVE 0.35 0.44 0.42 0.21 1 576  W  
SAVE 0.23 0.29 0.28 0.15 26 339  W   4 SAVE 0.68 0.84 0.72 0.50 101 77  W  
SAVE 0.01 0.19 0.17 0.06 18 104  W   4.5 SAVE 1.01 1.22 0.98 0.89 0 102  W  
SAVE 0.08 0.14 0.09 0.02 4 139  W   5 SAVE 1.19 1.87 1.41 1.34 0 23  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 0.31 1.15 1.12 1.16 40 21  W   2.5 SAVE 0.03 0.20 0.14 0.01 0 4  W  
SAVE 0.74 0.81 0.76 0.74 2 22  W   3 SAVE 0.21 0.25 0.22 0.06 17 16  W  
SAVE 0.19 0.51 0.47 0.41 4 20  W   3.5 SAVE 0.42 0.48 0.44 0.21 2 416  W  
SAVE 0.25 0.33 0.30 0.20 38 176  W   4 SAVE 0.72 0.80 0.80 0.48 10 30  W  
SAVE 0.14 0.32 0.18 0.09 80 47  W   4.5 SAVE 1.02 1.20 1.18 0.85 5 24  W  
SAVE 0.11 0.15 0.12 0.04 24 427  W   5 SAVE 1.49 1.67 1.57 1.27 1 15  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 0.89 1.26 0.00 1.22 0 0  W   2.5 SAVE 0.11 0.16 0.12 0.01 10 1  W  
SAVE 0.52 1.18 0.00 0.80 0 0  W   3 SAVE 0.24 0.36 0.00 0.07 0 0  W  
SAVE 0.46 0.84 0.00 0.48 0 0  W   3.5 SAVE 0.45 0.64 0.46 0.21 32 8  W  
SAVE 0.32 0.41 0.38 0.26 6 76  W   4 SAVE 0.75 0.98 0.00 0.46 0 0  W  
SAVE 0.16 0.32 0.20 0.13 1 0  W   4.5 SAVE 1.06 1.47 1.14 0.80 0 1  W  
SAVE 0.11 0.23 0.00 0.06 0 0  W   5 SAVE 1.09 2.09 0.00 1.20 0 0  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 1.11 1.29 1.24 1.34 10 286  S   2.5 SAVE 0.16 0.19 0.16 0.02 12 21949  S  
SAVE 0.81 0.90 0.84 0.95 31 74  S   3 SAVE 0.30 0.35 0.31 0.07 0 121  S  
SAVE 0.59 0.61 0.61 0.63 558 92  S   3.5 SAVE 0.54 0.60 0.57 0.19 29 253  S  
SAVE 0.39 0.47 0.42 0.39 8 586  S   4 SAVE 0.84 0.91 0.87 0.40 4 153  S  
SAVE 0.20 0.31 0.28 0.23 18 105  S   4.5 SAVE 1.22 1.27 1.21 0.68 0 49  S  
SAVE 0.20 0.23 0.21 0.13 10 4344  S   5 SAVE 1.59 1.71 1.68 1.02 2059 22596  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.