Dark

Check out our API

SAVE
Spirit Airlines, Inc.
stock NYSE

Inactive

Nov 18, 2024 8:00:00 AM EST

1.02USD-5.556%(-0.06)25,732,854

Pre-market

0.00USD-100.000%(-1.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Sep 19, 2025 Jan 16, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
879	25,736	142,622	5,320

SAVE Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

SAVE Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

SAVE Jan 16, 2026 Exp. - Max Pain @ $5.00

Puts

Calls

SAVE Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32.50 C	0.01	-90.00%	74	1,094	11-19	SAVE260116C00032500
30.00 C	0.05	-50.00%	2	2,994	11-19	SAVE260116C00030000
27.50 C	0.05	-44.44%	2	248	11-19	SAVE260116C00027500
25.00 C	0.08	-70.37%	20	145	11-13	SAVE260116C00025000
22.50 C	0.08	-11.11%	2	38	11-13	SAVE260116C00022500
20.00 C	0.12	0.00%	8	1,265	11-15	SAVE260116C00020000
17.50 C	0.14	+16.67%	1	191	11-14	SAVE260116C00017500
15.00 C	0.05	-66.67%	76	1,670	11-19	SAVE260116C00015000
12.50 C	0.01	-96.67%	5	535	11-20	SAVE260116C00012500
10.00 C	0.01	-95.83%	6	1,659	11-19	SAVE260116C00010000
7.50 C	0.01	-95.83%	112	1,840	11-19	SAVE260116C00007500
5.50 C	0.30	-14.29%	2	47	11-15	SAVE260116C00005500
5.00 C	0.01	-80.00%	106	4,355	11-20	SAVE260116C00005000
4.50 C	0.01	-97.96%	20	48	11-19	SAVE260116C00004500
4.00 C	0.01	-97.62%	414	1,076	11-19	SAVE260116C00004000
3.50 C	0.01	-96.67%	26	244	11-19	SAVE260116C00003500
3.00 C	0.15	-67.39%	40	1,260	11-19	SAVE260116C00003000
2.50 C	0.01	0.00%	13	932	11-20	SAVE260116C00002500
2.00 C	0.45	-25.00%	56	5,012	11-15	SAVE260116C00002000
1.50 C	0.50	-25.37%	834	1,083	11-15	SAVE260116C00001500
1.00 C	0.01	-98.15%	6	538	11-20	SAVE260116C00001000
0.50 C	0.01	-98.61%	2	341	11-19	SAVE260116C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32.50 P	16.15	0%	1	1	10-25	SAVE260116P00032500
30.00 P	24.15	+50.94%	2	5	01-17	SAVE260116P00030000
27.50 P	21.90	+46.00%	232	215	01-17	SAVE260116P00027500
25.00 P	19.40	+37.59%	489	455	01-17	SAVE260116P00025000
22.50 P	16.87	+72.14%	5	6	01-17	SAVE260116P00022500
20.00 P	14.66	+3.24%	1	16	02-26	SAVE260116P00020000
17.50 P	16.60	+43.35%	2	15	10-15	SAVE260116P00017500
15.00 P	14.00	+7.28%	1	148	11-13	SAVE260116P00015000
12.50 P	11.50	+12.20%	300	243	10-04	SAVE260116P00012500
10.00 P	9.85	+4.79%	1	186	11-20	SAVE260116P00010000
7.50 P	6.25	-8.63%	1	1,765	10-22	SAVE260116P00007500
5.50 P	3.10	+3.33%	2	8	05-21	SAVE260116P00005500
5.00 P	4.90	+7.69%	40	80,221	11-19	SAVE260116P00005000
4.50 P	4.03	+12.26%	1	72	11-13	SAVE260116P00004500
4.00 P	3.13	+0.97%	8	22	11-11	SAVE260116P00004000
3.50 P	2.62	+0.77%	4	120	11-11	SAVE260116P00003500
3.00 P	2.90	-2.68%	134	664	11-20	SAVE260116P00003000
2.50 P	2.40	+9.59%	50	41,382	11-20	SAVE260116P00002500
2.00 P	1.95	+16.77%	40	2,129	11-19	SAVE260116P00002000
1.50 P	1.42	+6.77%	4	14,949	11-20	SAVE260116P00001500
1.00 P	0.99	+4.21%	21	1,068	11-20	SAVE260116P00001000
0.50 P	0.35	-28.57%	33	4,252	11-20	SAVE260116P00000500

Share