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   2.653 0.851 1.63 -0.02
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 1.05 1.25 1.11 1.13 3 1  S   0.5 SAVE 0.00 0.01 0.01 0.01 15 2100  S  
SAVE 0.54 0.74 0.70 0.63 23 49  S   1 SAVE 0.00 0.02 0.02 0.01 44 6151  S  
SAVE 0.18 0.26 0.20 0.13 95 2253  S   1.5 SAVE 0.04 0.07 0.06 0.00 648 5393  S  
SAVE 0.02 0.03 0.02 0.00 2432 6634  S   2 SAVE 0.35 0.42 0.41 0.37 176 4366  S  
SAVE 0.00 0.01 0.01 0.01 225 5960  S   2.5 SAVE 0.82 1.33 0.93 0.87 28 1797  S  
SAVE 0.00 0.02 0.01 0.01 70 8875  S   3 SAVE 1.10 1.83 1.51 1.37 0 1280  S  
 
2024-10-25 - Calls 2024-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 0.71 1.35 1.26 1.13 0 8  W   0.5 SAVE 0.01 0.02 0.02 0.01 242 1086  W  
SAVE 0.56 0.75 0.72 0.63 6 11  W   1 SAVE 0.08 0.09 0.07 0.09 443 2179  W  
SAVE 0.25 0.34 0.32 0.17 150 809  W   1.5 SAVE 0.20 0.23 0.21 0.03 178 751  W  
SAVE 0.10 0.13 0.13 0.01 575 1837  W   2 SAVE 0.46 0.59 0.45 0.37 114 3423  W  
SAVE 0.06 0.07 0.07 0.00 349 1587  W   2.5 SAVE 0.79 1.40 0.95 0.86 0 95  W  
SAVE 0.04 0.05 0.05 0.04 31 1805  W   3 SAVE 1.14 1.85 1.43 1.36 0 72  W  
 
2024-11-01 - Calls 2024-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 0.90 1.58 0.90 1.13 1 10  W   0.5 SAVE 0.02 0.03 0.03 0.03 15 1037  W  
SAVE 0.34 0.79 0.73 0.64 0 52  W   1 SAVE 0.00 0.16 0.15 0.00 0 796  W  
SAVE 0.00 0.48 0.38 0.20 0 298  W   1.5 SAVE 0.27 0.30 0.30 0.05 30 371  W  
SAVE 0.15 0.20 0.18 0.02 33 403  W   2 SAVE 0.38 0.66 0.65 0.37 0 86  W  
SAVE 0.06 0.12 0.10 0.00 10 901  W   2.5 SAVE 0.90 1.49 1.05 0.85 0 65  W  
SAVE 0.06 0.08 0.08 0.00 7 840  W   3 SAVE 1.25 1.96 1.50 1.34 0 3  W  
 
2024-11-08 - Calls 2024-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 0.72 1.59 1.52 1.14 0 1  W   0.5 SAVE 0.04 0.05 0.04 0.04 0 285  W  
SAVE 0.29 1.16 0.85 0.65 0 24  W   1 SAVE 0.00 0.32 0.13 0.00 2 20  W  
SAVE 0.06 0.50 0.50 0.23 11 20  W   1.5 SAVE 0.29 0.49 0.36 0.07 3 1062  W  
SAVE 0.15 0.25 0.23 0.04 65 962  W   2 SAVE 0.29 1.11 0.59 0.37 2 25  W  
SAVE 0.00 0.22 0.14 0.00 0 249  W   2.5 SAVE 0.73 1.55 1.16 0.83 1 19  W  
SAVE 0.05 0.15 0.10 0.00 1 115  W   3 SAVE 1.22 2.01 1.56 1.31 0 1  W  
 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 0.80 1.55 1.45 1.15 0 166  S   0.5 SAVE 0.01 0.10 0.08 0.08 0 356  S  
SAVE 0.60 1.07 0.79 0.66 0 42  S   1 SAVE 0.15 0.28 0.18 0.00 311 1033  S  
SAVE 0.36 0.70 0.45 0.26 36 393  S   1.5 SAVE 0.38 0.42 0.41 0.08 168 7372  S  
SAVE 0.20 0.27 0.25 0.06 68 7791  S   2 SAVE 0.70 0.81 0.79 0.37 5 7893  S  
SAVE 0.13 0.20 0.17 0.01 9 1033  S   2.5 SAVE 1.10 1.26 1.14 0.80 5 257  S  
SAVE 0.09 0.18 0.12 0.00 112 2118  S   3 SAVE 1.21 2.05 1.68 1.28 0 5178  S  
 
2024-11-22 - Calls 2024-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 0.79 1.64 1.39 1.15 0 33  W   0.5 SAVE 0.00 0.20 0.10 0.10 1 54  W  
SAVE 0.70 1.29 0.96 0.68 0 34  W   1 SAVE 0.00 0.27 0.25 0.00 0 501  W  
SAVE 0.11 0.64 0.57 0.29 34 11  W   1.5 SAVE 0.46 0.55 0.47 0.08 288 68  W  
SAVE 0.25 0.35 0.36 0.08 0 150  W   2 SAVE 0.75 0.84 0.82 0.36 2 12  W  
SAVE 0.00 0.58 0.21 0.02 1 36  W   2.5 SAVE 0.80 1.57 1.12 0.77 4 1  W  
SAVE 0.00 0.16 0.16 0.00 0 411  W   3 SAVE 1.27 2.01 1.38 1.23 0 1  W  
 
2024-11-29 - Calls 2024-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAVE 1.01 1.61 0.00 1.16 0 0  W   0.5 SAVE 0.00 0.12 0.00 0.06 0 0  W  
SAVE 0.50 1.23 0.00 0.70 0 0  W   1 SAVE 0.00 0.25 0.26 0.00 0 11  W  
SAVE 0.45 0.95 0.00 0.32 0 0  W   1.5 SAVE 0.20 0.62 0.48 0.09 2 14  W  
SAVE 0.27 0.35 0.35 0.11 45 9  W   2 SAVE 0.77 1.21 0.00 0.34 0 0  W  
SAVE 0.00 0.51 0.18 0.03 0 3  W   2.5 SAVE 0.84 1.65 0.00 0.73 0 0  W  
SAVE 0.00 0.30 0.15 0.01 1 0  W   3 SAVE 1.29 2.15 0.00 1.17 0 0  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  
SAVE 0.84 1.55 1.28 1.20 0 0  S   0.5 SAVE 0.12 0.14 0.12 0.00 6 42  S  
SAVE 0.70 0.84 0.85 0.78 1 882  S   1 SAVE 0.26 0.35 0.30 0.01 1408 2168  S  
SAVE 0.50 0.61 0.57 0.42 11 1335  S   1.5 SAVE 0.58 0.66 0.60 0.08 38 14276  S  
SAVE 0.37 0.44 0.41 0.20 47 2818  S   2 SAVE 0.88 1.04 0.98 0.28 11 31969  S  
SAVE 0.14 0.34 0.28 0.08 0 1849  S   2.5 SAVE 1.31 1.47 1.39 0.60 4 11230  S  
SAVE 0.15 0.26 0.24 0.04 15 3148  S   3 SAVE 1.40 1.96 1.78 0.98 0 309  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.