Options Chain for SPROUT SOCIAL INC COM CL A (SPT) - $9.82 as of 11/26/2025 8:57:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.30 | 9.40 | 7.35 | % | 2.94 | 0 | 0 | 9.09 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 5.00 | 4.20 | 5.80 | 5.00 | % | 1.00 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 7.50 | 2.00 | 3.10 | 2.55 | 2.38 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.31 | 0.87 | 0.08 | -0.01 | 11/18/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 0.95 | 1.05 | 1.00 | 0.95 | -0.10 | -9.53% | 0.10 | 7 | 1,259 | 0.72 | 0.54 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 12.50 | 0.30 | 0.35 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1,665 | 0.73 | 0.23 | 0.11 | -0.01 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 813 | 0.80 | 0.09 | 0.06 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,774 | 0.93 | 0.03 | 0.02 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 876 | 1.20 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/26/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 154 | 2.02 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 631 | 2.34 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.58 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 3:59:51 PM EST |
| 7.50 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.80 | -0.13 | 0.08 | -0.01 | 10/22/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 1.00 | 1.25 | 1.13 | 1.00 | -0.50 | -33.34% | 0.11 | 10 | 84 | 0.72 | -0.46 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 12.50 | 2.80 | 3.10 | 2.95 | 2.90 | -0.40 | -12.13% | 0.24 | 10 | 788 | 0.72 | -0.77 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 4.60 | 5.70 | 5.15 | 5.75 | 0.00 | 0.00% | 0.34 | 0 | 17 | 1.27 | -0.91 | 0.06 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 17.50 | 6.70 | 8.50 | 7.60 | 8.05 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.77 | -0.97 | 0.02 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 9.20 | 11.00 | 10.10 | 3.49 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 7/18/2025 | 11/26/2025 3:59:51 PM EST |
| 22.50 | 11.20 | 13.90 | 12.55 | 8.58 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 13.70 | 16.50 | 15.10 | 6.57 | 0.00 | 0.00% | 0.60 | 0 | 5 | 2.71 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 18.60 | 21.70 | 20.15 | % | 0.67 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 35.00 | 23.80 | 26.50 | 25.15 | % | 0.72 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |