Options Chain for SIMULATIONS PLUS INC COM (SLP) - $14.57 as of 8/22/2025 8:41:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.20 | 9.90 | 9.55 | % | 1.91 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 7.50 | 6.80 | 7.50 | 7.15 | 5.20 | 0.00 | 0.00% | 0.95 | 0 | 5 | 2.49 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 4.40 | 5.60 | 5.00 | 4.20 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.48 | 0.99 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 12.50 | 2.00 | 2.50 | 2.25 | 1.92 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.70 | 0.84 | 0.11 | -0.01 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.45 | 1.80 | 1.13 | 0.60 | +0.05 | +9.10% | 0.08 | 344 | 386 | 0.56 | 0.42 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.07 | -46.67% | 0.01 | 5 | 236 | 0.53 | 0.11 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.98 | 0.02 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 248 | 1.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.85 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.55 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.88 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.15 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:51 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 | 3.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | 0.36 | +0.31 | +620.00% | 0.07 | 1 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.75 | -0.01 | 0.01 | 0.00 | 7/23/2025 | 8/22/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 34 | 1.17 | -0.16 | 0.11 | -0.01 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.75 | 1.75 | 1.25 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.55 | -0.58 | 0.18 | -0.02 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 2.95 | 5.20 | 4.08 | 3.76 | -0.14 | -3.59% | 0.23 | 1 | 39 | 1.97 | -0.89 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 5.20 | 7.40 | 6.30 | 2.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.15 | -0.98 | 0.02 | 0.00 | 6/16/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 7.50 | 9.20 | 8.35 | 6.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 10.00 | 11.80 | 10.90 | 6.43 | 0.00 | 0.00% | 0.44 | 0 | 7 | 2.27 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 15.00 | 17.20 | 16.10 | 3.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 18.90 | 22.20 | 20.55 | % | 0.59 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 24.40 | 27.50 | 25.95 | % | 0.65 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 28.80 | 32.40 | 30.60 | % | 0.68 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 35.00 | 37.40 | 36.20 | % | 0.72 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 55.00 | 39.90 | 42.50 | 41.20 | % | 0.75 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |