Bulletin
Investor Alert

Sphere 3D Corp.

NAS: ANY

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 29, 2022, 6:45 p.m.

ANY
/zigman2/quotes/208465717/composite

$

0.45

Change

+0.0083 +1.86%

Volume

Volume 480

Quotes are delayed by 20 min

/zigman2/quotes/208465717/composite

Today's close

$ 0.47

$ 0.44

Change

-0.02 -5.06%

Day low

Day high

$0.44

$0.46

Open

52 week low

52 week high

$0.44

$8.69

Open

OPTION CHAIN FOR SPHERE 3D CORP.

In-the-money

October, 2022 Options

Hide
CALLS PUTS
Expires October 7, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
0.44 Current price as of 9/29/2022 03:58:00 PM
quote 0.01 -0.09 96.00 0.02 0.06 126.00 0.50 quote 0.09 0.05 62.00 0.01 0.15 72.00
quote 0.01 0.00 5.00 0.00 0.01 203.00 1.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 0.00 0.01 1.50 quote 1.02 0.00 0.00 0.35 3.10 1.00
CALLS PUTS
Expires October 14, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
0.44 Current price as of 9/29/2022 03:58:00 PM
quote 0.05 -0.06 1.00 0.00 0.19 8.00 0.50 quote 0.09 0.04 3.00 0.02 0.23 61.00
quote 0.01 0.00 20.00 0.00 0.01 276.00 1.00 quote 0.00 0.00 0.00 0.00 2.83
quote 0.00 0.00 0.00 0.00 0.91 1.50 quote 0.00 0.00 0.00 0.21 3.35
CALLS PUTS
Expires October 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
0.44 Current price as of 9/29/2022 03:58:00 PM
quote 0.02 -0.03 1.00 0.02 0.22 26.00 0.50 quote 0.08 0.03 2.00 0.03 0.15 28.00
quote 0.01 -0.01 1.00 0.00 0.10 637.00 1.00 quote 0.55 0.00 1.00 0.18 0.60
quote 0.03 0.00 0.00 0.00 0.01 10.00 1.50 quote 0.00 0.00 0.00 0.80 1.21
quote 0.01 0.00 6.00 0.00 0.05 52.00 2.00 quote 0.00 0.00 0.00 0.41 2.41
quote 0.00 0.00 0.00 0.00 0.75 3.00 quote 0.00 0.00 0.00 1.21 3.65
quote 0.04 0.00 0.00 0.00 0.01 4.00 4.00 quote 0.00 0.00 0.00 2.81 4.45
quote 0.00 0.00 0.00 0.00 0.02 5.00 quote 0.00 0.00 0.00 3.25 5.85
CALLS PUTS
Expires October 28, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
0.44 Current price as of 9/29/2022 03:58:00 PM
quote 0.00 0.00 0.00 0.01 0.39 0.50 quote 0.04 -0.01 1.00 0.01 0.25 1.00
quote 0.01 0.00 20.00 0.00 0.02 53.00 1.00 quote 0.00 0.00 0.00 0.00 2.83
quote 0.00 0.00 0.00 0.00 0.83 1.50 quote 0.00 0.00 0.00 0.41 2.18

November, 2022 Options

Hide
CALLS PUTS
Expires November 4, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
0.44 Current price as of 9/29/2022 03:58:00 PM
quote 0.00 0.00 0.00 0.01 0.31 0.50 quote 0.00 0.00 0.00 0.01 0.23
quote 0.01 0.00 2.00 0.00 0.19 2.00 1.00 quote 0.00 0.00 0.00 0.27 1.01
quote 0.00 0.00 0.00 0.00 0.76 1.50 quote 0.00 0.00 0.00 0.61 1.51
CALLS PUTS
Expires November 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
0.44 Current price as of 9/29/2022 03:58:00 PM
quote 0.08 -0.02 11.00 0.05 0.14 39.00 0.50 quote 0.07 0.00 1.00 0.07 0.17 1.00
quote 0.02 0.01 10.00 0.00 0.05 26.00 1.00 quote 0.00 0.00 0.00 0.44 0.78
quote 0.00 0.00 0.00 0.00 0.85 1.50 quote 0.00 0.00 0.00 0.06 2.49
quote 0.00 0.00 0.00 0.00 0.75 2.00 quote 0.00 0.00 0.00 1.04 2.69

December, 2022 Options

Hide
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
0.44 Current price as of 9/29/2022 03:58:00 PM
quote 0.16 0.05 50.00 0.02 0.29 239.00 0.50 quote 0.11 0.01 20.00 0.08 0.35 31.00
quote 0.04 0.01 8.00 0.01 0.09 3,368 1.00 quote 0.50 0.06 1.00 0.54 0.83 99.00
quote 0.04 0.00 0.00 0.00 0.75 7.00 1.50 quote 0.00 0.00 0.00 0.77 2.01
quote 0.03 0.01 7.00 0.01 0.08 2,092 2.00 quote 1.17 0.00 0.00 1.18 2.60 28.00
quote 0.01 -0.01 4.00 0.01 0.75 812.00 3.00 quote 2.27 0.00 0.00 2.15 3.50 1.00
quote 0.05 0.00 0.00 0.00 0.01 318.00 4.00 quote 3.40 0.00 0.00 3.15 4.75 1.00
quote 0.07 0.00 0.00 0.00 0.75 302.00 5.00 quote 4.35 0.00 0.00 4.05 5.50 3.00
quote 1.65 0.00 0.00 0.00 1.50 48.00 6.00 quote 5.35 0.00 0.00 5.15 7.05 1.00

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
0.44 Current price as of 9/29/2022 03:58:00 PM
quote 0.18 -0.01 7.00 0.01 0.32 368.00 0.50 quote 0.15 -0.15 3.00 0.07 0.38 17.00
quote 0.04 -0.02 25.00 0.03 0.10 2,122 1.00 quote 0.46 0.00 0.00 0.50 0.82 206.00
quote 0.06 0.00 0.00 0.00 0.40 6.00 1.50 quote 0.98 0.00 31.00 0.86 1.86 31.00
quote 0.05 0.04 100.00 0.01 0.08 2,345 2.00 quote 1.55 0.24 18.00 0.63 2.25 153.00
quote 0.02 0.00 5.00 0.01 0.03 3,478 3.00 quote 2.36 0.00 0.00 2.10 2.99 1,987
quote 0.01 0.00 0.00 0.00 0.34 37.00 4.00 quote 3.49 0.00 0.00 2.57 4.70 3.00
quote 0.01 -0.02 13.00 0.00 0.06 1,698 5.00 quote 4.15 0.00 0.00 3.80 5.75 4.00
quote 0.00 0.00 0.00 0.00 0.32 6.00 quote 0.00 0.00 0.00 4.80 7.05
quote 0.01 0.00 0.00 0.00 0.05 3,681 7.00 quote 6.62 0.00 0.00 5.75 7.50 22.00
quote 0.01 -0.03 12.00 0.00 0.01 11,007 10.00 quote 9.61 0.00 0.00 8.85 10.55 12.00
quote 0.01 0.00 0.00 0.00 0.07 3,277 12.00 quote 10.35 0.00 0.00 10.75 13.05 564.00
quote 0.01 0.00 3.00 0.00 0.08 2,672 15.00 quote 13.65 0.00 0.00 13.75 16.00 893.00
quote 0.03 0.00 0.00 0.00 0.06 5,831 17.00 quote 16.19 0.00 0.00 15.40 17.70 641.00
quote 0.02 0.00 0.00 0.00 0.46 1,952 20.00 quote 18.00 0.00 0.00 18.05 21.05 17.00

March, 2023 Options

Hide
CALLS PUTS
Expires March 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
0.44 Current price as of 9/29/2022 03:58:00 PM
quote 0.18 -0.11 1.00 0.00 0.48 16.00 0.50 quote 0.15 0.00 0.00 0.10 0.43 40.00
quote 0.07 -0.04 45.00 0.02 0.29 618.00 1.00 quote 0.50 0.00 5.00 0.49 1.00 5.00
quote 0.10 0.00 0.00 0.00 0.06 73.00 1.50 quote 0.00 0.00 0.00 0.94 1.40
quote 0.05 0.00 0.00 0.01 0.10 155.00 2.00 quote 1.36 0.00 0.00 1.16 2.23 1.00
quote 0.05 -0.02 1.00 0.00 0.15 195.00 3.00 quote 2.41 0.00 0.00 1.50 3.85 43.00
quote 0.00 0.00 0.00 0.00 0.21 4.00 quote 3.41 0.00 0.00 2.73 4.50
quote 0.00 0.00 0.00 0.00 0.34 5.00 quote 0.00 0.00 0.00 3.70 6.05

January, 2024 Options

Hide
CALLS PUTS
Expires January 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
0.44 Current price as of 9/29/2022 03:58:00 PM
quote 0.21 -0.09 4.00 0.05 0.48 155.00 0.50 quote 4.14 3.88 1.00 0.00 1.25 4.00
quote 0.20 0.03 1.00 0.10 1.31 434.00 1.00 quote 0.62 0.00 0.00 0.01 0.90 21.00
quote 0.10 -0.05 4.00 0.01 2.40 111.00 1.50 quote 0.00 0.00 0.00 0.29 4.25
quote 0.10 -0.05 3.00 0.10 1.59 114.00 2.00 quote 1.50 0.00 0.00 0.00 2.78 3.00
quote 0.09 -0.04 10.00 0.05 0.14 4,483 3.00 quote 2.53 0.13 10.00 2.34 2.80 1,241
quote 0.00 0.00 0.00 0.00 2.44 4.00 quote 0.00 0.00 0.00 2.88 5.95
quote 0.07 0.04 2.00 0.05 0.07 2,352 5.00 quote 4.30 0.00 0.00 4.15 4.70 473.00
quote 0.06 0.02 2.00 0.03 0.08 4,859 7.00 quote 6.25 0.00 0.00 5.85 6.70 4.00
quote 0.05 0.00 5.00 0.00 0.20 3,604 10.00 quote 9.47 0.00 0.00 7.15 12.00 3.00
quote 0.17 0.00 0.00 0.01 0.66 569.00 12.00 quote 11.25 0.00 0.00 10.80 14.00 181.00
quote 0.02 0.00 0.00 0.02 0.11 11,163 15.00 quote 14.50 0.05 1.00 12.00 14.70 66.00

January, 2025 Options

Hide
CALLS PUTS
Expires January 17, 2025
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
0.44 Current price as of 9/29/2022 03:58:00 PM
quote 0.30 -0.05 1.00 0.20 5.00 2.00 0.50 quote 4.18 0.00 1.00 0.00 5.00 1.00
quote 0.50 0.20 1.00 0.20 2.00 49.00 1.00 quote 0.57 0.00 0.00 0.00 5.00 4.00
quote 0.20 -0.02 1.00 0.00 5.00 1.00 1.50 quote 0.00 0.00 0.00 0.00 5.00
quote 0.16 0.00 0.00 0.00 0.28 1.00 2.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.20 0.00 36.00 0.00 0.25 44.00 3.00 quote 0.00 0.00 0.00 2.35 5.00
quote 0.13 0.00 1.00 0.00 5.00 1.00 4.00 quote 0.00 0.00 0.00 3.35 6.00
quote 0.10 0.00 10.00 0.00 5.00 42.00 5.00 quote 4.45 0.00 1.00 2.00 6.90 1.00
Link to MarketWatch's Slice.