Options Chain for SIMULATIONS PLUS INC COM (SLP) - $30.25 as of 5/9/2025 8:02:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.10 | 17.50 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 17.50 | 10.90 | 15.00 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 20.00 | 8.10 | 12.70 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 22.50 | 6.10 | 10.50 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 25.00 | 3.60 | 8.00 | 7.60 | 0.00 | 0.00% | 0 | 2 | 2.60 | 0.99 | 0.01 | -0.01 | 4/17/2025 | 5/8/2025 3:28:59 PM EST |
| 30.00 | 0.00 | 1.55 | 3.44 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.59 | 0.14 | -0.07 | 4/17/2025 | 5/8/2025 3:28:59 PM EST |
| 35.00 | 0.00 | 1.00 | 2.70 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.07 | 0.05 | -0.02 | 4/24/2025 | 5/8/2025 3:28:59 PM EST |
| 40.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/8/2025 3:28:59 PM EST |
| 45.00 | 0.00 | 4.30 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 17.50 | 0.00 | 4.30 | 0.38 | 0.00 | 0.00% | 0 | 5 | 3.35 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:28:59 PM EST |
| 20.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.72 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:28:59 PM EST |
| 22.50 | 0.00 | 0.40 | 1.20 | 0.00 | 0.00% | 0 | 15 | 1.45 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/8/2025 3:28:59 PM EST |
| 25.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 216 | 1.22 | -0.01 | 0.01 | -0.01 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 30.00 | 0.60 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 1,533 | 0.60 | -0.41 | 0.14 | -0.07 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 35.00 | 3.40 | 7.00 | 2.29 | 0.00 | 0.00% | 0 | 6 | 2.27 | -0.93 | 0.05 | -0.02 | 5/2/2025 | 5/8/2025 3:28:59 PM EST |
| 40.00 | 8.30 | 12.00 | 7.60 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/8/2025 3:28:59 PM EST |
| 45.00 | 13.70 | 17.00 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST |