Options Chain for SIMULATIONS PLUS INC COM (SLP) - $13.99 as of 4/29/2026 10:09:07 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 | 11.10 | 13.50 | 12.30 | 12.04 | 0.00 | 0.00% | 4.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:58:09 PM EST |
| 5.00 | 7.30 | 10.70 | 9.00 | % | 1.80 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:09 PM EST | |||
| 7.50 | 5.00 | 8.20 | 6.60 | 5.60 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:58:09 PM EST |
| 10.00 | 3.60 | 6.10 | 4.85 | 4.50 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.16 | 0.97 | 0.02 | -0.01 | 4/24/2026 | 4/29/2026 1:58:09 PM EST |
| 12.50 | 1.40 | 3.20 | 2.30 | 2.48 | 0.00 | 0.00% | 0.18 | 0 | 153 | 1.59 | 0.81 | 0.08 | -0.03 | 4/27/2026 | 4/29/2026 1:58:09 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 132 | 1.03 | 0.52 | 0.12 | -0.04 | 4/24/2026 | 4/29/2026 1:58:09 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.09 | 0.26 | 0.10 | -0.03 | 4/9/2026 | 4/29/2026 1:58:09 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.10 | 0.06 | -0.02 | 4/29/2026 1:58:09 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.03 | 0.02 | -0.01 | 4/29/2026 1:58:09 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/29/2026 1:58:09 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:58:09 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:09 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.40 | -0.03 | 0.02 | -0.01 | 4/10/2026 | 4/29/2026 1:58:09 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.46 | -0.19 | 0.08 | -0.03 | 4/10/2026 | 4/29/2026 1:58:09 PM EST |
| 15.00 | 0.50 | 2.25 | 1.38 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.03 | -0.48 | 0.12 | -0.04 | 4/28/2026 | 4/29/2026 1:58:09 PM EST |
| 17.50 | 2.80 | 5.00 | 3.90 | 2.52 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.07 | -0.74 | 0.10 | -0.03 | 4/22/2026 | 4/29/2026 1:58:09 PM EST |
| 20.00 | 5.40 | 7.80 | 6.60 | 5.70 | +0.25 | +4.59% | 0.33 | 2 | 10 | 1.64 | -0.90 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:58:09 PM EST |
| 22.50 | 7.10 | 10.20 | 8.65 | 8.20 | +0.25 | +3.15% | 0.38 | 2 | 0 | 2.21 | -0.97 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:09 PM EST |