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

SUNPOWER CORP (SPWR) 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
SPWR SUNPOWER CORP   1.426 0.928 3.15 -0.03

 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 1.02 3.20 1.05 1.15 1 52  W   2 SPWR 0.00 0.01 0.01 0.01 5 3012  W  
SPWR 0.11 1.27 0.80 0.65 40 90  W   2.5 SPWR 0.01 0.02 0.01 0.00 121 494  W  
SPWR 0.22 0.27 0.25 0.20 84 318  W   3 SPWR 0.09 0.11 0.10 0.04 470 1280  W  
SPWR 0.05 0.07 0.07 0.01 640 844  W   3.5 SPWR 0.38 0.48 0.46 0.36 2025 694  W  
SPWR 0.00 0.02 0.01 0.00 1110 799  W   4 SPWR 0.86 0.93 0.91 0.85 29 664  W  
SPWR 0.00 0.02 0.02 0.01 12 2083  W   4.5 SPWR 1.26 2.08 1.40 1.35 11 80  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 0.91 2.63 0.00 1.16 0 0  W   2 SPWR 0.00 0.14 0.04 0.00 0 75  W  
SPWR 0.62 0.71 1.18 0.67 0 9  W   2.5 SPWR 0.04 0.05 0.06 0.01 43 457  W  
SPWR 0.32 0.35 0.33 0.28 70 12  W   3 SPWR 0.18 0.21 0.23 0.12 32 322  W  
SPWR 0.12 0.14 0.13 0.08 338 523  W   3.5 SPWR 0.47 0.64 0.49 0.41 1 140  W  
SPWR 0.04 0.05 0.05 0.01 43 532  W   4 SPWR 0.88 0.96 0.86 0.85 17 307  W  
SPWR 0.02 0.03 0.03 0.00 26 138  W   4.5 SPWR 1.34 1.87 1.27 1.33 10 9  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 0.98 1.27 2.32 1.17 0 105  S   2 SPWR 0.03 0.06 0.03 0.00 111 1536  S  
SPWR 0.68 0.83 0.97 0.71 0 2  S   2.5 SPWR 0.06 0.11 0.09 0.03 281 622  S  
SPWR 0.37 0.43 0.40 0.35 22 1173  S   3 SPWR 0.25 0.28 0.30 0.16 374 6317  S  
SPWR 0.17 0.23 0.21 0.14 139 302  S   3.5 SPWR 0.56 0.61 0.62 0.45 904 1788  S  
SPWR 0.10 0.13 0.11 0.05 646 16839  S   4 SPWR 0.93 1.01 0.94 0.85 6 22224  S  
SPWR 0.05 0.07 0.05 0.01 28 367  S   4.5 SPWR 1.37 1.51 1.30 1.31 130 165  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 1.02 1.98 1.39 1.20 0 34  W   2 SPWR 0.02 0.06 0.06 0.00 0 148  W  
SPWR 0.12 1.32 0.95 0.75 0 88  W   2.5 SPWR 0.10 0.14 0.14 0.05 4 409  W  
SPWR 0.43 0.68 1.20 0.41 0 1  W   3 SPWR 0.28 0.36 0.33 0.19 4 291  W  
SPWR 0.23 0.32 0.23 0.19 58 39  W   3.5 SPWR 0.57 0.70 0.57 0.46 0 154  W  
SPWR 0.10 0.19 0.13 0.08 170 219  W   4 SPWR 0.96 1.08 0.99 0.84 0 88  W  
SPWR 0.05 0.12 0.06 0.03 9 87  W   4.5 SPWR 1.40 1.60 1.47 1.28 1 72  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 0.66 1.23 1.13 1.23 1 1  Q   2 SPWR 0.04 0.14 0.12 0.01 0 17  Q  
SPWR 0.72 1.39 0.00 0.80 0 0  Q   2.5 SPWR 0.14 0.19 0.17 0.06 8 30  Q  
SPWR 0.47 0.93 0.48 0.46 1 5  Q   3 SPWR 0.32 0.52 0.35 0.21 1 187  Q  
SPWR 0.26 0.31 0.28 0.24 24 67  Q   3.5 SPWR 0.60 1.10 0.65 0.47 0 5  Q  
SPWR 0.14 0.20 0.16 0.12 29 29  Q   4 SPWR 0.98 1.10 1.07 0.83 0 25  Q  
SPWR 0.07 0.11 0.09 0.05 3 9  Q   4.5 SPWR 1.41 1.63 1.47 1.25 3 9  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 0.57 1.39 0.00 1.28 0 0  W   2 SPWR 0.06 0.40 0.09 0.01 0 1  W  
SPWR 0.76 0.88 0.00 0.86 0 0  W   2.5 SPWR 0.18 0.23 0.23 0.07 21 4  W  
SPWR 0.51 0.76 0.00 0.54 0 0  W   3 SPWR 0.36 0.46 0.41 0.22 5 0  W  
SPWR 0.31 0.40 0.44 0.31 0 11  W   3.5 SPWR 0.63 0.76 0.69 0.47 5 2  W  
SPWR 0.12 0.32 0.23 0.17 40 44  W   4 SPWR 1.00 1.60 0.00 0.80 0 0  W  
SPWR 0.10 0.18 0.00 0.09 0 0  W   4.5 SPWR 1.43 1.55 0.00 1.19 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPWR 0.84 1.28 0.00 1.37 0 0  S   2 SPWR 0.10 0.13 0.15 0.02 21 99  S  
SPWR 0.62 0.93 1.17 0.99 0 66  S   2.5 SPWR 0.25 0.27 0.27 0.08 17 243  S  
SPWR 0.60 0.65 0.60 0.67 23 116  S   3 SPWR 0.47 0.50 0.47 0.22 1 4930  S  
SPWR 0.40 0.45 0.41 0.44 26 252  S   3.5 SPWR 0.75 0.79 0.78 0.43 121 1041  S  
SPWR 0.25 0.31 0.34 0.28 3 444  S   4 SPWR 1.10 1.28 1.15 0.72 7 191  S  
SPWR 0.16 0.19 0.24 0.17 1 115  S   4.5 SPWR 1.48 1.56 1.51 1.06 0 70  S  
 
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  
SPWR 1.27 1.45 2.55 1.62 0 1  S   2 SPWR 0.20 0.28 0.26 0.02 2 12  S  
SPWR 1.02 1.07 0.00 1.28 0 0  S   2.5 SPWR 0.37 0.46 0.44 0.07 10 1  S  
SPWR 0.76 0.82 1.40 0.99 0 36  S   3 SPWR 0.59 0.69 0.67 0.17 4 1210  S  
SPWR 0.54 0.64 0.65 0.75 0 7  S   3.5 SPWR 0.87 1.00 0.93 0.31 0 802  S  
SPWR 0.40 0.45 0.43 0.56 5 51  S   4 SPWR 1.21 1.58 1.26 0.51 0 3  S  
SPWR 0.29 0.34 0.38 0.42 0 677  S   4.5 SPWR 1.61 1.69 1.77 0.75 0 13  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.