Options Chain for SPROUT SOCIAL INC COM CL A (SPT) - $12.56 as of 10/3/2025 3:26:23 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 | 8.10 | 12.10 | 10.10 | % | 4.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 5.00 | 5.60 | 9.60 | 7.60 | % | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 7.50 | 3.30 | 7.20 | 5.25 | % | 0.70 | 0 | 0 | 3.18 | 0.97 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 10.00 | 1.20 | 3.00 | 2.10 | 3.04 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.19 | 0.83 | 0.08 | -0.01 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 12.50 | 1.30 | 1.45 | 1.38 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.74 | 0.56 | 0.12 | -0.01 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.65 | +0.05 | +8.34% | 0.04 | 26 | 49 | 0.77 | 0.30 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 17.50 | 0.20 | 0.30 | 0.25 | 0.22 | -0.06 | -21.43% | 0.01 | 10 | 121 | 0.78 | 0.14 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | 0.06 | 0.03 | 0.00 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 2.35 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.61 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:57 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 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.94 | -0.03 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 10.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.01 | -2.86% | 0.03 | 10 | 2 | 0.75 | -0.17 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 12.50 | 1.25 | 1.40 | 1.33 | 1.20 | -0.08 | -6.25% | 0.11 | 40 | 64 | 0.74 | -0.44 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 2.95 | 3.10 | 3.03 | 3.01 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.75 | -0.70 | 0.10 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 17.50 | 3.70 | 6.40 | 5.05 | 4.62 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.56 | -0.86 | 0.06 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 5.60 | 9.50 | 7.55 | % | 0.38 | 0 | 0 | 2.15 | -0.94 | 0.03 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 22.50 | 8.00 | 11.90 | 9.95 | % | 0.44 | 0 | 0 | 2.31 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 25.00 | 10.50 | 14.40 | 12.45 | % | 0.50 | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST |