Options Chain for SPIRIT AIRLS INC COM (SAVE) - $3.54 as of 4/26/2024 3:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.45 | 3.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 1.00 | 2.00 | 2.97 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 1.50 | 1.83 | 2.20 | % | 0 | 0 | 2.59 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 2.00 | 1.50 | 1.65 | 1.75 | 0.00 | 0.00% | 0 | 7 | 2.29 | 0.96 | 0.07 | 0.00 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 2.50 | 1.06 | 1.33 | 1.10 | -0.02 | -1.79% | 1 | 44 | 2.02 | 0.89 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 3.00 | 0.67 | 0.72 | 0.67 | 0.00 | 0.00% | 0 | 19 | 1.13 | 0.77 | 0.31 | -0.01 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 3.50 | 0.39 | 0.46 | 0.41 | +0.02 | +5.13% | 5 | 200 | 1.12 | 0.58 | 0.43 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 4.00 | 0.21 | 0.23 | 0.22 | 0.00 | 0.00% | 128 | 870 | 1.12 | 0.38 | 0.40 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 4.50 | 0.11 | 0.14 | 0.13 | +0.02 | +18.19% | 287 | 4,454 | 1.17 | 0.25 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 5.00 | 0.07 | 0.09 | 0.07 | 0.00 | 0.00% | 37 | 7,579 | 1.25 | 0.16 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 5.50 | 0.04 | 0.07 | 0.04 | -0.04 | -50.00% | 3 | 446 | 1.33 | 0.10 | 0.16 | 0.00 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 6.00 | 0.03 | 0.04 | 0.06 | +0.02 | +50.00% | 2 | 276 | 1.37 | 0.06 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 6.50 | 0.00 | 0.67 | 0.04 | 0.00 | 0.00% | 0 | 6 | 3.96 | 0.02 | 0.04 | 0.00 | 4/23/2024 | 4/26/2024 3:59:49 PM EST |
| 7.00 | 0.00 | 0.48 | % | 0 | 0 | 3.57 | 0.01 | 0.02 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 50 | 2,838 | 1.55 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 8.00 | 0.00 | 0.66 | % | 0 | 0 | 4.44 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:49 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 257 | 3,650 | 1.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 12.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 155 | 2.82 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:49 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 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 1.00 | 0.00 | 0.02 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.64 | % | 0 | 0 | 7.09 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 1.80 | -0.04 | 0.07 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 2.50 | 0.05 | 0.08 | 0.07 | +0.02 | +40.00% | 59 | 1,116 | 1.33 | -0.11 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 3.00 | 0.17 | 0.19 | 0.18 | +0.02 | +12.50% | 24 | 1,356 | 1.28 | -0.23 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 3.50 | 0.35 | 0.38 | 0.35 | +0.01 | +2.95% | 51 | 4,892 | 1.17 | -0.42 | 0.43 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 4.00 | 0.62 | 0.71 | 0.68 | +0.04 | +6.25% | 30 | 644 | 1.04 | -0.62 | 0.40 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 4.50 | 0.71 | 1.25 | 1.08 | +0.02 | +1.89% | 1 | 160 | 0.90 | -0.75 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 5.00 | 1.48 | 1.61 | 1.58 | +0.03 | +1.94% | 46 | 2,521 | 1.70 | -0.84 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 5.50 | 1.72 | 2.38 | 1.55 | 0.00 | 0.00% | 0 | 3 | 2.30 | -0.90 | 0.16 | 0.00 | 4/17/2024 | 4/26/2024 3:59:49 PM EST |
| 6.00 | 2.41 | 3.35 | 2.52 | +0.17 | +7.24% | 1 | 40 | 2.86 | -0.94 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 6.50 | 2.44 | 3.05 | % | 0 | 0 | 2.11 | -0.98 | 0.04 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 7.00 | 2.78 | 3.55 | % | 0 | 0 | 2.00 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 7.50 | 3.35 | 4.85 | 3.58 | 0.00 | 0.00% | 0 | 121 | 4.97 | -0.99 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
| 8.00 | 4.35 | 4.55 | % | 0 | 0 | 2.28 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 9.00 | 5.40 | 5.55 | 4.00 | 0.00 | 0.00% | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:49 PM EST |
| 10.00 | 5.80 | 7.35 | 5.42 | 0.00 | 0.00% | 0 | 11 | 5.66 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:49 PM EST |
| 12.50 | 8.35 | 10.75 | 7.95 | 0.00 | 0.00% | 0 | 0 | 8.94 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:49 PM EST |