Options Chain for SPIRIT AIRLS INC COM (SAVE) - $4.84 as of 3/28/2024 10:02:10 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 3.40 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
1.00 | 2.86 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
1.50 | 2.97 | 5.45 | % | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
2.00 | 2.43 | 4.95 | 2.50 | 0.00 | 0.00% | 0 | 3 | 5.66 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:36 PM EST |
2.50 | 1.87 | 2.48 | 2.05 | 0.00 | 0.00% | 0 | 3 | 7.95 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:36 PM EST |
3.00 | 1.70 | 2.06 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
3.50 | 1.21 | 2.23 | 1.33 | +0.06 | +4.73% | 2 | 16 | 0.00 | 1.00 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
4.00 | 0.75 | 0.93 | 0.90 | +0.28 | +45.17% | 86 | 149 | 1.82 | 0.95 | 0.19 | -0.01 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
4.50 | 0.40 | 0.43 | 0.41 | +0.15 | +57.70% | 413 | 928 | 0.69 | 0.76 | 0.59 | -0.01 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
5.00 | 0.12 | 0.13 | 0.13 | +0.05 | +62.50% | 1,374 | 1,724 | 0.65 | 0.41 | 0.76 | -0.01 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
5.50 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 242 | 814 | 0.74 | 0.13 | 0.39 | -0.01 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
6.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 165 | 451 | 0.96 | 0.03 | 0.11 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
6.50 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 21 | 409 | 1.41 | 0.00 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
7.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 6 | 828 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
7.50 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 2 | 834 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
8.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 2 | 182 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
8.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 198 | 2.15 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:36 PM EST |
9.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 26 | 2.55 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:36 PM EST |
9.50 | 0.00 | 0.75 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
10.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 22 | 2.75 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 3/28/2024 3:59:36 PM EST |
10.50 | 0.00 | 0.75 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
11.00 | 0.00 | 0.75 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
11.50 | 0.00 | 0.75 | % | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
12.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.92 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:36 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 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
1.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
1.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
2.00 | 0.00 | 0.01 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
2.50 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 1 | 4.98 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:36 PM EST |
3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 205 | 1.68 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:36 PM EST |
3.50 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 1 | 92 | 1.37 | 0.00 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
4.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 40 | 322 | 0.89 | -0.05 | 0.19 | -0.01 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
4.50 | 0.07 | 0.08 | 0.07 | -0.08 | -53.34% | 455 | 541 | 0.74 | -0.24 | 0.59 | -0.01 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
5.00 | 0.27 | 0.30 | 0.29 | -0.18 | -38.30% | 225 | 617 | 0.69 | -0.59 | 0.76 | -0.01 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
5.50 | 0.67 | 0.71 | 0.69 | -0.37 | -34.91% | 29 | 44 | 0.61 | -0.87 | 0.39 | -0.01 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
6.00 | 1.08 | 1.55 | 1.17 | -0.22 | -15.83% | 17 | 183 | 1.91 | -0.97 | 0.11 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
6.50 | 1.62 | 1.72 | 1.82 | -0.07 | -3.71% | 6 | 33 | 1.70 | -1.00 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
7.00 | 1.94 | 2.22 | 2.12 | -0.28 | -11.67% | 2 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
7.50 | 2.53 | 3.05 | 2.67 | -0.26 | -8.88% | 2 | 3 | 2.91 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
8.00 | 2.92 | 3.50 | 3.42 | 0.00 | 0.00% | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:36 PM EST |
8.50 | 3.60 | 4.05 | 3.45 | 0.00 | 0.00% | 0 | 60 | 2.58 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:36 PM EST |
9.00 | 4.05 | 4.50 | 4.80 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:36 PM EST |
9.50 | 4.60 | 5.00 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
10.00 | 5.05 | 5.50 | 3.64 | 0.00 | 0.00% | 0 | 2 | 3.10 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:59:36 PM EST |
10.50 | 5.55 | 6.70 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
11.00 | 6.05 | 7.20 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
11.50 | 6.55 | 7.70 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
12.00 | 7.05 | 8.20 | % | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST |