Log in

Spirit Airlines Options Chain and Prices (NASDAQ:SAVE)

$14.79
-1.72 (-10.42 %)
(As of 03/27/2020 04:00 PM ET)
Add
Today's Range
$14.38
Now: $14.79
$16.00
50-Day Range
$8.39
MA: $28.19
$44.58
52-Week Range
$7.01
Now: $14.79
$58.54
Volume5.73 million shs
Average Volume3.17 million shs
Market Capitalization$1.01 billion
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

Spirit Airlines (NASDAQ:SAVE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$55.00$0.125Call74 (+1)2.65449 (+0.544172)0.040546
4/17/2020$50.00$0.075Call1212.324420.028329
4/17/2020$47.50$0.000Call030
4/17/2020$45.00$0.025Call080 (+2)1.87802 (+0.064831)0.012388
4/17/2020$42.50$0.125Call069 (+7)2.24826 (+0.264625)0.045733
4/17/2020$40.00$0.050Call35322 (+3)1.87199 (+0.133463)0.023227
4/17/2020$37.50$0.075Call401,332 (+9)1.88197 (+0.044418)0.033228
4/17/2020$35.00$0.075Call1396 (+19)1.77169 (+0.107481)0.034801
4/17/2020$32.50$0.175Call51,195 (+1)1.91605 (+0.200518)0.069009
4/17/2020$30.00$0.275Call432841.96847 (+0.161662)0.103513
4/17/2020$27.50$0.000Call85451.85005 (+0.045382)0
4/17/2020$25.00$0.450Call501,403 (+6)1.80715 (-0.070271)0.160054
4/17/2020$22.50$0.875Call84462 (+82)1.97424 (+0.087951)0.258101
4/17/2020$20.00$1.225Call95907 (+3)1.93761 (-0.011923)0.338365
4/17/2020$17.50$1.675Call236575 (+104)1.84828 (-0.260566)0.437298
4/17/2020$15.00$2.675Call168734 (+95)1.96766 (-0.396353)0.581655
4/17/2020$12.50$4.100Call301,434 (-21)2.1799 (-0.450764)0.720114
4/17/2020$10.00$5.950Call8190 (-4)2.56584 (-0.266343)0.827323
4/17/2020$7.50$7.700Call180235 (-2)2.53032 (-0.912069)0.922531
4/17/2020$5.00$10.250Call043.93178 (-0.481589)0.947546
4/17/2020$2.50$12.350Call033.92595 (-2.15683)0.990828
4/17/2020$55.00$40.300Put1112.55938 (+0.066775)-0.969659
4/17/2020$50.00$35.100Put040
4/17/2020$47.50$32.800Put0502.32422 (+0.705469)-0.967269
4/17/2020$45.00$30.200Put0810
4/17/2020$42.50$27.600Put0100
4/17/2020$40.00$25.200Put0220
4/17/2020$37.50$22.650Put0370
4/17/2020$35.00$20.300Put3591.83372 (+0.630199)-0.960798
4/17/2020$32.50$17.900Put0871.94725 (+0.014421)-0.928096
4/17/2020$30.00$15.700Put03112.23849 (+0.476824)-0.853484
4/17/2020$27.50$13.200Put02822.05602 (+0.424441)-0.844424
4/17/2020$25.00$10.800Put13281.98109 (+0.2036)-0.812601
4/17/2020$22.50$8.250Put1507 (-1)1.66707 (-0.083856)-0.805197
4/17/2020$20.00$6.350Put4433 (-33)1.8723 (-0.0413)-0.67445
4/17/2020$17.50$4.500Put296461 (+118)1.94577 (-0.315055)-0.553307
4/17/2020$15.00$2.925Put7011,010 (+239)2.00336 (-0.16225)-0.416712
4/17/2020$12.50$1.800Put152646 (+87)2.17568 (-0.312551)-0.278977
4/17/2020$10.00$1.200Put449966 (+32)2.59854 (-0.127332)-0.172982
4/17/2020$7.50$0.650Put921,232 (-4)2.94598 (-0.117229)-0.093888
4/17/2020$5.00$0.300Put1551,948 (+28)3.44148 (-0.211692)-0.041679
4/17/2020$2.50$0.100Put501,924 (+34)4.32343 (+0.085042)-0.012369
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/28/2020 by MarketBeat.com Staff

Featured Article: What is a short straddle?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel