Options Chain for SPIRIT AIRLS INC COM (SAVE) - $2.25 as of 10/22/2024 2:43:38 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 1.50 | 2.01 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:11 PM EST | |||
1.00 | 1.08 | 1.44 | % | 0 | 0 | 3.55 | 0.95 | 0.19 | 0.00 | 10/22/2024 1:59:11 PM EST | |||
1.50 | 0.67 | 0.82 | 0.69 | -0.29 | -29.60% | 57 | 205 | 1.87 | 0.78 | 0.27 | 0.00 | 10/22/2024 | 10/22/2024 1:59:11 PM EST |
2.00 | 0.40 | 0.47 | 0.50 | -0.09 | -15.26% | 45 | 71 | 1.77 | 0.60 | 0.32 | 0.00 | 10/22/2024 | 10/22/2024 1:59:11 PM EST |
2.50 | 0.23 | 0.28 | 0.26 | -0.14 | -35.00% | 26 | 101 | 1.65 | 0.44 | 0.33 | 0.00 | 10/22/2024 | 10/22/2024 1:59:11 PM EST |
3.00 | 0.14 | 0.18 | 0.18 | -0.05 | -21.74% | 1 | 81 | 1.73 | 0.31 | 0.29 | 0.00 | 10/22/2024 | 10/22/2024 1:59:11 PM EST |
3.50 | 0.10 | 0.14 | 0.10 | -0.12 | -54.55% | 32 | 55 | 1.79 | 0.23 | 0.24 | 0.00 | 10/22/2024 | 10/22/2024 1:59:11 PM EST |
4.00 | 0.06 | 0.19 | 0.10 | -0.03 | -23.08% | 11 | 88 | 1.99 | 0.17 | 0.20 | 0.00 | 10/22/2024 | 10/22/2024 1:59:11 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 4 | 4.27 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:59:11 PM EST |
1.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 43 | 2.47 | -0.05 | 0.19 | 0.00 | 10/21/2024 | 10/22/2024 1:59:11 PM EST |
1.50 | 0.24 | 0.26 | 0.26 | 0.00 | 0.00% | 16 | 242 | 2.03 | -0.22 | 0.27 | 0.00 | 10/22/2024 | 10/22/2024 1:59:11 PM EST |
2.00 | 0.50 | 0.54 | 0.52 | +0.02 | +4.00% | 9 | 120 | 1.95 | -0.40 | 0.32 | 0.00 | 10/22/2024 | 10/22/2024 1:59:11 PM EST |
2.50 | 0.53 | 1.05 | 0.94 | 0.00 | 0.00% | 0 | 12 | 2.00 | -0.56 | 0.33 | 0.00 | 10/21/2024 | 10/22/2024 1:59:11 PM EST |
3.00 | 1.15 | 1.63 | 1.45 | 0.00 | 0.00% | 0 | 11 | 2.47 | -0.69 | 0.29 | 0.00 | 10/21/2024 | 10/22/2024 1:59:11 PM EST |
3.50 | 1.33 | 1.97 | % | 0 | 0 | 2.20 | -0.77 | 0.24 | 0.00 | 10/22/2024 1:59:11 PM EST | |||
4.00 | 1.94 | 2.60 | 2.08 | 0.00 | 0.00% | 0 | 1 | 2.01 | -0.83 | 0.20 | 0.00 | 10/21/2024 | 10/22/2024 1:59:11 PM EST |