Options Chain for SIMULATIONS PLUS INC COM (SLP) - $14.57 as of 8/22/2025 8:41:37 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 | 11.50 | 13.20 | 12.35 | % | 4.94 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 5.00 | 9.30 | 11.50 | 10.40 | % | 2.08 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 7.50 | 5.00 | 8.70 | 6.85 | % | 0.91 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 10.00 | 4.30 | 6.50 | 5.40 | % | 0.54 | 0 | 0 | 2.06 | 0.95 | 0.03 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 12.50 | 2.35 | 2.90 | 2.63 | % | 0.21 | 0 | 0 | 0.63 | 0.77 | 0.08 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 3.10 | 1.55 | 1.05 | -0.14 | -11.77% | 0.10 | 10 | 5 | 1.45 | 0.50 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 0.15 | 0.45 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.50 | 0.26 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | 0.11 | 0.06 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.04 | 0.03 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.02 | 0.01 | 0.00 | 8/22/2025 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 1.94 | -0.05 | 0.03 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 12.50 | 0.30 | 0.65 | 0.48 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.59 | -0.23 | 0.08 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 1.20 | 1.95 | 1.58 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.59 | -0.50 | 0.12 | -0.01 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 3.00 | 3.70 | 3.35 | % | 0.19 | 0 | 0 | 0.77 | -0.74 | 0.09 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 20.00 | 5.20 | 6.70 | 5.95 | % | 0.30 | 0 | 0 | 1.26 | -0.89 | 0.06 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 22.50 | 7.50 | 9.20 | 8.35 | % | 0.37 | 0 | 0 | 1.47 | -0.96 | 0.03 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 10.10 | 11.80 | 10.95 | % | 0.44 | 0 | 0 | 1.69 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST |