Stocks Options

LAST PRICE
3.0700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
3.0700/ 21
Ask / Lots
3.1400/ 22
Open / Previous Close
0.0000 / 3.0700
Day Range
---
52 Week Range
Low 2.9100
High 19.2000
Volume
296
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 91.472

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SAVEIn the Money	---In the Money	---In the Money	$3.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$0.50	SAVENear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	275Near the Money
SAVEIn the Money	---In the Money	---In the Money	$2.59In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$1.00	SAVENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	20Near the Money
SAVEIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	SAVENear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
SAVEIn the Money	---In the Money	---In the Money	$1.21In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$2.00	SAVENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	4,716Near the Money
SAVEIn the Money	---In the Money	---In the Money	$0.63In the Money	$0.00In the Money	---In the Money	506In the Money	Filter Table By Strike Price of$2.50	SAVENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	8,414Near the Money
SAVEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	447Underlying issue's last price	Filter Table By Strike Price of$3.00Underlying issue's last price	SAVEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.07Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	9,758Underlying issue's last price
SAVENear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	3,138Near the Money	Filter Table By Strike Price of$3.50	SAVEIn the Money	---In the Money	---In the Money	$0.40In the Money	$0.00In the Money	---In the Money	3,439In the Money
SAVENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	12,157Near the Money	Filter Table By Strike Price of$4.00	SAVEIn the Money	---In the Money	---In the Money	$0.94In the Money	$0.00In the Money	---In the Money	7,900In the Money
SAVENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,692Near the Money	Filter Table By Strike Price of$4.50	SAVEIn the Money	---In the Money	---In the Money	$1.42In the Money	$0.00In the Money	---In the Money	201In the Money
SAVENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	6,128Near the Money	Filter Table By Strike Price of$5.00	SAVEIn the Money	---In the Money	---In the Money	$1.94In the Money	$0.00In the Money	---In the Money	1,400In the Money
SAVENear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	305Near the Money	Filter Table By Strike Price of$5.50	SAVEIn the Money	---In the Money	---In the Money	$2.13In the Money	$0.00In the Money	---In the Money	55In the Money
SAVENear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	731Near the Money	Filter Table By Strike Price of$6.00	SAVEIn the Money	---In the Money	---In the Money	$2.33In the Money	$0.00In the Money	---In the Money	18In the Money
SAVEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$6.50	SAVEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAVEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$7.00	SAVEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAVEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,491Out of the Money	Filter Table By Strike Price of$7.50	SAVEIn the Money	---In the Money	---In the Money	$4.58In the Money	$0.00In the Money	---In the Money	879In the Money
SAVEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$9.00	SAVEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAVEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,148Out of the Money	Filter Table By Strike Price of$10.00	SAVEIn the Money	---In the Money	---In the Money	$6.82In the Money	$0.00In the Money	---In the Money	193In the Money
SAVEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,631Out of the Money	Filter Table By Strike Price of$12.50	SAVEIn the Money	---In the Money	---In the Money	$8.72In the Money	$0.00In the Money	---In the Money	9In the Money
SAVEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,686Out of the Money	Filter Table By Strike Price of$15.00	SAVEIn the Money	---In the Money	---In the Money	$11.00In the Money	$0.00In the Money	---In the Money	22In the Money
SAVEOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,923Out of the Money	Filter Table By Strike Price of$17.50	SAVEIn the Money	---In the Money	---In the Money	$11.75In the Money	$0.00In the Money	---In the Money	50In the Money
SAVEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,624Out of the Money	Filter Table By Strike Price of$20.00	SAVEIn the Money	---In the Money	---In the Money	$13.55In the Money	$0.00In the Money	---In the Money	---In the Money
SAVEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,971Out of the Money	Filter Table By Strike Price of$22.50	SAVEIn the Money	---In the Money	---In the Money	$16.75In the Money	$0.00In the Money	---In the Money	---In the Money
SAVEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,072Out of the Money	Filter Table By Strike Price of$25.00	SAVEIn the Money	---In the Money	---In the Money	$18.55In the Money	$0.00In the Money	---In the Money	---In the Money
SAVEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,551Out of the Money	Filter Table By Strike Price of$27.50	SAVEIn the Money	---In the Money	---In the Money	$21.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAVEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12,930Out of the Money	Filter Table By Strike Price of$30.00	SAVEIn the Money	---In the Money	---In the Money	$24.24In the Money	$0.00In the Money	---In the Money	---In the Money
SAVEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,085Out of the Money	Filter Table By Strike Price of$32.50	SAVEIn the Money	---In the Money	---In the Money	$24.88In the Money	$0.00In the Money	---In the Money	---In the Money
SAVEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money	Filter Table By Strike Price of$35.00	SAVEIn the Money	---In the Money	---In the Money	$18.45In the Money	$0.00In the Money	---In the Money	---In the Money
SAVEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,198Out of the Money	Filter Table By Strike Price of$37.50	SAVEIn the Money	---In the Money	---In the Money	$22.90In the Money	$0.00In the Money	---In the Money	1In the Money

Spirit Airlines Inc
NYSE:SAVEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)