Options Chain for SPIRIT AIRLS INC COM (SAVE) - $2.51 as of 9/6/2024 3:04:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.94 | 2.37 | 1.99 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 1.00 | 1.45 | 1.59 | 1.50 | +0.05 | +3.45% | 5 | 80 | 4.44 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 1.50 | 0.91 | 1.27 | 0.91 | 0.00 | 0.00% | 0 | 9 | 4.01 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 2.00 | 0.16 | 0.59 | 0.55 | 0.00 | 0.00% | 0 | 295 | 3.54 | 0.92 | 0.61 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 2.50 | 0.17 | 0.22 | 0.22 | +0.02 | +10.00% | 115 | 5,735 | 1.15 | 0.49 | 0.95 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 3.00 | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 241 | 5,581 | 1.12 | 0.13 | 0.53 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 3.50 | 0.02 | 0.06 | 0.02 | 0.00 | 0.00% | 11 | 4,098 | 1.40 | 0.02 | 0.14 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 4.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 18 | 14,437 | 1.50 | 0.00 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 4.50 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 47 | 682 | 1.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,597 | 1.80 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,313 | 1.99 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,843 | 2.16 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,340 | 2.58 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 660 | 2.92 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 2,929 | 3.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 377 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 988 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:03 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 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 1.00 | 0.00 | 0.47 | 0.06 | 0.00 | 0.00% | 0 | 23 | 9.38 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 1.50 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 8,029 | 2.31 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 2.00 | 0.07 | 0.08 | 0.07 | -0.01 | -12.50% | 2,240 | 8,348 | 1.32 | -0.08 | 0.61 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 2.50 | 0.19 | 0.23 | 0.22 | -0.03 | -12.00% | 186 | 6,062 | 0.89 | -0.51 | 0.95 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 3.00 | 0.53 | 0.76 | 0.58 | -0.03 | -4.92% | 76 | 4,839 | 3.27 | -0.87 | 0.53 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 3.50 | 0.63 | 1.55 | 1.06 | -0.16 | -13.12% | 2 | 8,242 | 4.03 | -0.98 | 0.14 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 4.00 | 1.05 | 2.04 | 1.48 | -0.13 | -8.08% | 2 | 7,692 | 4.45 | -1.00 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 4.50 | 1.54 | 2.53 | 2.10 | 0.00 | 0.00% | 0 | 74 | 0.01 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 5.00 | 2.23 | 3.00 | 2.59 | -0.01 | -0.39% | 7 | 3,718 | 5.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 5.50 | 2.56 | 3.40 | 2.64 | 0.00 | 0.00% | 0 | 68 | 4.86 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 4:00:03 PM EST |
| 6.00 | 3.10 | 3.90 | 3.51 | 0.00 | 0.00% | 0 | 158 | 5.11 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 7.50 | 3.90 | 5.65 | 5.16 | 0.00 | 0.00% | 0 | 2,607 | 0.01 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 9.00 | 6.45 | 7.70 | 6.50 | 0.00 | 0.00% | 0 | 54 | 0.01 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:03 PM EST |
| 10.00 | 6.40 | 8.40 | 7.42 | 0.00 | 0.00% | 0 | 54 | 0.01 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:03 PM EST |
| 12.50 | 8.90 | 11.10 | 8.04 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 9/6/2024 4:00:03 PM EST |
| 15.00 | 11.60 | 13.40 | 9.85 | 0.00 | 0.00% | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 9/6/2024 4:00:03 PM EST |