Options Chain for SIMULATIONS PLUS INC COM (SLP) - $20.00 as of 1/20/2026 6:39:20 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 | 15.60 | 19.90 | 17.75 | % | 7.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:53 PM EST | |||
| 5.00 | 13.20 | 17.40 | 15.30 | % | 3.06 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:53 PM EST | |||
| 7.50 | 10.70 | 14.90 | 12.80 | % | 1.71 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:53 PM EST | |||
| 10.00 | 8.20 | 12.40 | 10.30 | % | 1.03 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:53 PM EST | |||
| 12.50 | 6.20 | 9.80 | 8.00 | % | 0.64 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:53 PM EST | |||
| 15.00 | 4.10 | 7.30 | 5.70 | 3.97 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.90 | 0.99 | 0.01 | 0.00 | 1/8/2026 | 1/20/2026 3:59:53 PM EST |
| 17.50 | 2.15 | 4.50 | 3.33 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 53 | 1.29 | 0.91 | 0.07 | -0.01 | 1/16/2026 | 1/20/2026 3:59:53 PM EST |
| 20.00 | 0.85 | 2.50 | 1.68 | 1.40 | -0.13 | -8.50% | 0.08 | 6 | 20 | 0.38 | 0.61 | 0.15 | -0.02 | 1/20/2026 | 1/20/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 2.45 | 1.23 | 0.56 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.37 | 0.25 | 0.13 | -0.01 | 1/16/2026 | 1/20/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.03 | +11.12% | 0.01 | 1 | 6 | 0.64 | 0.06 | 0.05 | 0.00 | 1/20/2026 | 1/20/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:53 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 | 1.50 | 0.75 | % | 0.30 | 0 | 0 | 9.54 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.50 | 0.75 | % | 0.15 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.50 | 0.75 | % | 0.07 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 3.20 | 1.60 | % | 0.13 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 5 | 2.20 | -0.01 | 0.01 | 0.00 | 1/16/2026 | 1/20/2026 3:59:53 PM EST |
| 17.50 | 0.15 | 0.65 | 0.40 | 0.75 | +0.37 | +97.37% | 0.02 | 2 | 16 | 0.63 | -0.09 | 0.07 | -0.01 | 1/20/2026 | 1/20/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 2.50 | 1.25 | 1.20 | -0.18 | -13.05% | 0.06 | 1 | 10 | 1.17 | -0.39 | 0.15 | -0.02 | 1/20/2026 | 1/20/2026 3:59:53 PM EST |
| 22.50 | 1.40 | 3.90 | 2.65 | % | 0.12 | 0 | 0 | 1.12 | -0.75 | 0.13 | -0.01 | 1/20/2026 3:59:53 PM EST | |||
| 25.00 | 3.90 | 6.80 | 5.35 | 5.38 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.60 | -0.94 | 0.05 | 0.00 | 1/13/2026 | 1/20/2026 3:59:53 PM EST |
| 30.00 | 8.90 | 11.90 | 10.40 | % | 0.35 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:53 PM EST | |||
| 35.00 | 13.10 | 16.90 | 15.00 | % | 0.43 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:53 PM EST |