Options Chain for SIMULATIONS PLUS INC COM (SLP) - $16.55 as of 10/8/2025 4:39:12 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 | 12.80 | 15.70 | 14.25 | % | 5.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 5.00 | 10.30 | 13.20 | 11.75 | % | 2.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 7.50 | 8.30 | 10.70 | 9.50 | % | 1.27 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 10.00 | 6.20 | 8.30 | 7.25 | 6.70 | 0.00 | 0.00% | 0.72 | 0 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 12.50 | 3.70 | 5.70 | 4.70 | % | 0.38 | 0 | 0 | 3.84 | 0.98 | 0.02 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 15.00 | 1.35 | 2.70 | 2.03 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 29 | 1.96 | 0.78 | 0.14 | -0.04 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 99 | 1.79 | 0.35 | 0.17 | -0.04 | 9/29/2025 | 10/8/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.08 | 0.06 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.33 | 0.01 | 0.01 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 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 | 10/8/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.34 | -0.02 | 0.02 | -0.01 | 9/25/2025 | 10/8/2025 3:59:50 PM EST |
| 15.00 | 0.05 | 0.65 | 0.35 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.87 | -0.22 | 0.14 | -0.04 | 9/26/2025 | 10/8/2025 3:59:50 PM EST |
| 17.50 | 1.00 | 2.95 | 1.98 | 2.57 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.23 | -0.65 | 0.17 | -0.04 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 20.00 | 3.30 | 4.10 | 3.70 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.54 | -0.92 | 0.06 | -0.02 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 22.50 | 5.70 | 6.70 | 6.20 | % | 0.28 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 25.00 | 8.20 | 9.20 | 8.70 | % | 0.35 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST |