Options Chain for SIMULATIONS PLUS INC COM (SLP) - $12.44 as of 3/16/2026 3:12:37 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 | 9.30 | 10.90 | 10.10 | % | 4.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 5.00 | 6.80 | 8.40 | 7.60 | % | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 7.50 | 4.40 | 5.80 | 5.10 | 7.64 | 0.00 | 0.00% | 0.68 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 3/16/2026 4:00:00 PM EST |
| 10.00 | 1.90 | 3.30 | 2.60 | 1.78 | 0.00 | 0.00% | 0.26 | 0 | 22 | 4.34 | 0.97 | 0.05 | -0.01 | 3/3/2026 | 3/16/2026 4:00:00 PM EST |
| 12.50 | 0.20 | 0.65 | 0.43 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 77 | 1.06 | 0.44 | 0.29 | -0.07 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,000 | 2.28 | 0.04 | 0.06 | -0.01 | 2/27/2026 | 3/16/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 141 | 3.74 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/16/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 11 | 6.21 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 16 | 6.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 660 | 1.79 | -0.03 | 0.05 | -0.01 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 12.50 | 0.45 | 0.95 | 0.70 | 1.04 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.06 | -0.56 | 0.29 | -0.07 | 3/6/2026 | 3/16/2026 4:00:00 PM EST |
| 15.00 | 1.55 | 4.60 | 3.08 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 42 | 5.38 | -0.96 | 0.06 | -0.01 | 2/18/2026 | 3/16/2026 4:00:00 PM EST |
| 17.50 | 4.20 | 5.70 | 4.95 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 15 | 3.41 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 20.00 | 6.60 | 8.20 | 7.40 | 7.87 | 0.00 | 0.00% | 0.37 | 0 | 3 | 4.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:00 PM EST |
| 22.50 | 9.10 | 10.70 | 9.90 | 5.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:00 PM EST |
| 25.00 | 11.30 | 13.50 | 12.40 | 8.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:00 PM EST |
| 30.00 | 16.30 | 18.50 | 17.40 | % | 0.58 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 35.00 | 21.20 | 23.80 | 22.50 | % | 0.64 | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST |