Options Chain for SIMULATIONS PLUS INC COM (SLP) - $18.10 as of 6/22/2026 8:54:06 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 | 13.70 | 17.90 | 15.80 | 13.92 | 0.00 | 0.00% | 6.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 3:59:51 PM EST |
| 5.00 | 11.80 | 15.40 | 13.60 | 12.54 | 0.00 | 0.00% | 2.72 | 0 | 3 | 7.58 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/22/2026 3:59:51 PM EST |
| 7.50 | 9.30 | 12.90 | 11.10 | 8.95 | 0.00 | 0.00% | 1.48 | 0 | 4 | 5.29 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 3:59:51 PM EST |
| 10.00 | 6.80 | 10.40 | 8.60 | 7.58 | 0.00 | 0.00% | 0.86 | 0 | 3 | 3.92 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/22/2026 3:59:51 PM EST |
| 12.50 | 4.30 | 7.90 | 6.10 | 4.93 | 0.00 | 0.00% | 0.49 | 0 | 12 | 2.92 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:51 PM EST |
| 15.00 | 1.85 | 5.40 | 3.63 | 3.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.11 | 1.00 | 0.01 | 0.00 | 6/17/2026 | 6/22/2026 3:59:51 PM EST |
| 17.50 | 0.45 | 1.80 | 1.13 | 0.99 | 0.00 | 0.00% | 0.06 | 0 | 152 | 0.77 | 0.71 | 0.27 | -0.01 | 6/17/2026 | 6/22/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 100 | 40 | 0.32 | 0.09 | 0.13 | 0.00 | 6/22/2026 | 6/22/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.79 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/22/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/22/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/22/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.14 | -0.29 | 0.27 | -0.01 | 6/17/2026 | 6/22/2026 3:59:51 PM EST |
| 20.00 | 1.20 | 3.90 | 2.55 | % | 0.13 | 0 | 0 | 1.47 | -0.91 | 0.13 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 22.50 | 3.50 | 6.40 | 4.95 | % | 0.22 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 25.00 | 5.80 | 8.90 | 7.35 | % | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 30.00 | 10.40 | 13.90 | 12.15 | % | 0.41 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST |