Options Chain for SIMULATIONS PLUS INC COM (SLP) - $13.64 as of 7/29/2025 2:38:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 9.40 | 8.80 | % | 1.76 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 7.50 | 5.70 | 6.50 | 6.10 | 5.67 | 0.00 | 0.00% | 0.81 | 0 | 5 | 1.66 | 0.95 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 12:58:57 PM EST |
| 10.00 | 3.50 | 4.40 | 3.95 | 3.40 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.33 | 0.88 | 0.05 | -0.01 | 7/16/2025 | 7/29/2025 12:58:57 PM EST |
| 12.50 | 1.15 | 2.05 | 1.60 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.59 | 0.66 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 15.00 | 0.45 | 0.95 | 0.70 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 176 | 0.59 | 0.35 | 0.13 | -0.01 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 17.50 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.62 | 0.17 | 0.08 | -0.01 | 7/22/2025 | 7/29/2025 12:58:57 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 100 | 284 | 0.66 | 0.08 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 248 | 1.38 | 0.02 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 12:58:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.01 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.46 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 12:58:57 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.23 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/29/2025 12:58:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.43 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 12:58:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | -0.05 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.16 | -0.12 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 12:58:57 PM EST |
| 12.50 | 0.45 | 0.85 | 0.65 | 0.96 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.58 | -0.34 | 0.12 | -0.01 | 7/23/2025 | 7/29/2025 12:58:57 PM EST |
| 15.00 | 1.80 | 2.20 | 2.00 | 2.00 | -0.60 | -23.08% | 0.13 | 1 | 64 | 0.59 | -0.65 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 17.50 | 2.80 | 4.60 | 3.70 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 40 | 0.64 | -0.83 | 0.08 | -0.01 | 7/18/2025 | 7/29/2025 12:58:57 PM EST |
| 20.00 | 6.30 | 7.10 | 6.70 | 2.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.08 | -0.92 | 0.04 | -0.01 | 6/16/2025 | 7/29/2025 12:58:57 PM EST |
| 22.50 | 8.80 | 9.60 | 9.20 | 6.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 6/27/2025 | 7/29/2025 12:58:57 PM EST |
| 25.00 | 11.30 | 12.50 | 11.90 | 6.43 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.69 | -0.99 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 12:58:57 PM EST |
| 30.00 | 16.10 | 17.50 | 16.80 | 3.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 12:58:57 PM EST |
| 35.00 | 20.90 | 22.50 | 21.70 | % | 0.62 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 40.00 | 24.90 | 27.40 | 26.15 | % | 0.65 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 45.00 | 30.40 | 32.80 | 31.60 | % | 0.70 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 50.00 | 35.00 | 37.80 | 36.40 | % | 0.73 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 55.00 | 40.10 | 42.80 | 41.45 | % | 0.75 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST |