Options Chain for SPROUT SOCIAL INC COM CL A (SPT) - $11.25 as of 10/27/2025 1:27:44 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 | 6.40 | 10.60 | 8.50 | % | 3.40 | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 5.00 | 5.70 | 7.20 | 6.45 | % | 1.29 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 7.50 | 3.30 | 4.70 | 4.00 | % | 0.53 | 0 | 0 | 1.90 | 0.93 | 0.04 | -0.01 | 10/27/2025 2:58:55 PM EST | |||
| 10.00 | 1.60 | 1.80 | 1.70 | 1.79 | -0.31 | -14.77% | 0.17 | 2 | 223 | 0.73 | 0.69 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 12.50 | 0.50 | 0.80 | 0.65 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 262 | 0.74 | 0.39 | 0.13 | -0.01 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 599 | 0.80 | 0.18 | 0.08 | -0.01 | 10/22/2025 | 10/27/2025 2:58:55 PM EST |
| 17.50 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.02 | 0.07 | 0.04 | 0.00 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.58 | 0.03 | 0.02 | 0.00 | 10/3/2025 | 10/27/2025 2:58:55 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 0.00 | 25 | 178 | 1.06 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.90 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.92 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 2:58:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 2:58:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 10/27/2025 2:58:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.64 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 10/27/2025 2:58:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.71 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/27/2025 2:58:55 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 | 4.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 7.50 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.92 | -0.07 | 0.04 | -0.01 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 10.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.11 | +17.19% | 0.07 | 4 | 52 | 0.73 | -0.31 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 12.50 | 2.10 | 2.35 | 2.23 | 1.50 | 0.00 | 0.00% | 0.18 | 0 | 93 | 0.75 | -0.61 | 0.13 | -0.01 | 10/10/2025 | 10/27/2025 2:58:55 PM EST |
| 15.00 | 3.40 | 4.50 | 3.95 | 2.20 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.01 | -0.82 | 0.08 | -0.01 | 9/10/2025 | 10/27/2025 2:58:55 PM EST |
| 17.50 | 5.40 | 6.90 | 6.15 | 5.69 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.19 | -0.93 | 0.04 | 0.00 | 10/8/2025 | 10/27/2025 2:58:55 PM EST |
| 20.00 | 8.00 | 9.40 | 8.70 | 5.50 | 0.00 | 0.00% | 0.43 | 0 | 24 | 1.41 | -0.97 | 0.02 | 0.00 | 8/7/2025 | 10/27/2025 2:58:55 PM EST |
| 22.50 | 10.00 | 12.40 | 11.20 | 8.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 8/8/2025 | 10/27/2025 2:58:55 PM EST |
| 25.00 | 12.70 | 15.80 | 14.25 | 6.93 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 10/27/2025 2:58:55 PM EST |
| 30.00 | 17.00 | 21.20 | 19.10 | 6.40 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 10/27/2025 2:58:55 PM EST |
| 35.00 | 22.00 | 26.20 | 24.10 | % | 0.69 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 40.00 | 27.00 | 31.20 | 29.10 | 15.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 10/27/2025 2:58:55 PM EST |
| 45.00 | 32.00 | 36.20 | 34.10 | 14.70 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 10/27/2025 2:58:55 PM EST |
| 50.00 | 37.00 | 41.20 | 39.10 | % | 0.78 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST |