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

Quote for SAVE (SPIRIT AIRLINES INC. COMMON S)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 SAVE  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

4.11 
 SPIRIT AIRLINES INC. COMMON S       CHANGE

-0.34 
 HIGH 4.32   LOW 4.09   DIVIDEND DATE  
 OPEN 4.29   CLOSE 4.45   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 7,901,662   SPLIT DATE     DATE/TIME: 2024-04-16 
 OPTION VOLUME 14461   IMPLIED VOLATILITY 0.99   HISTORICAL VOL  0.72 
Data used in the screeners below are delayed from March 26, 2024.   You must subscribe to get the latest data.
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 SAVE  Jun 18 '26  5.00   C  2.52    SAVE  Jun 18 '26  5.00   P  2.80    5.32  0.36
 SAVE  Jun 20 '25  5.00   C  2.20    SAVE  Jun 20 '25  5.00   P  2.39    4.59  0.36
 SAVE  Mar 21 '25  5.00   C  1.93    SAVE  Mar 21 '25  5.00   P  2.24    4.17  0.36
 SAVE  Jan 16 '26  5.00   C  2.29    SAVE  Jan 16 '26  5.00   P  2.64    4.93  0.36
 SAVE  Sep 19 '25  5.00   C  2.16    SAVE  Sep 19 '25  5.00   P  2.46    4.62  0.36
 SAVE  Jan 17 '25  5.00   C  1.68    SAVE  Jan 17 '25  5.00   P  1.98    3.66  0.36
 SAVE  Aug 16 '24  5.00   C  1.12    SAVE  Aug 16 '24  5.00   P  1.45    2.57  0.36
 SAVE  Sep 20 '24  5.00   C  1.24    SAVE  Sep 20 '24  5.00   P  1.59    2.83  0.36
 SAVE  Jun 21 '24  5.00   C  0.81    SAVE  Jun 21 '24  5.00   P  1.12    1.93  0.36
 SAVE  May 17 '24  5.00   C  0.57    SAVE  May 17 '24  5.00   P  0.93    1.50  0.36
 SAVE  Jul 19 '24  5.00   C  0.92    SAVE  Jul 19 '24  5.00   P  1.26    2.18  0.36
 SAVE  Apr 19 '24  4.00   C  0.86    SAVE  Apr 19 '24  4.00   P  0.16    1.02  0.64
 SAVE  Apr 19 '24  5.00   C  0.28    SAVE  Apr 19 '24  5.00   P  0.62    0.90  0.36
 SAVE  Apr 19 '24  5.50   C  0.15    SAVE  Apr 19 '24  5.50   P  0.99    1.15  0.86
 SAVE  Apr 19 '24  4.50   C  0.47    SAVE  Apr 19 '24  4.50   P  0.34    0.80  0.14
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.