Options Chain for SIMULATIONS PLUS INC COM (SLP) - $17.75 as of 7/4/2025 2:11:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.70 | 8.50 | 7.60 | % | 0.76 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 12.50 | 3.90 | 7.10 | 5.50 | % | 0.44 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 15.00 | 2.45 | 4.70 | 3.58 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.33 | 0.90 | 0.08 | -0.01 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 17.50 | 0.60 | 3.60 | 2.10 | 1.44 | -1.18 | -45.04% | 0.12 | 2 | 10 | 2.66 | 0.60 | 0.13 | -0.03 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 20.00 | 0.25 | 0.85 | 0.55 | 0.60 | +0.07 | +13.21% | 0.03 | 3 | 57 | 0.85 | 0.30 | 0.11 | -0.03 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 22.50 | 0.10 | 0.85 | 0.48 | 0.75 | +0.20 | +36.37% | 0.02 | 1 | 18 | 1.14 | 0.12 | 0.06 | -0.02 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 25.00 | 0.00 | 4.00 | 2.00 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 18 | 4.11 | 0.04 | 0.03 | -0.01 | 6/30/2025 | 7/3/2025 12:58:54 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.32 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/3/2025 12:58:54 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/3/2025 12:58:54 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/3/2025 12:58:54 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:54 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.02 | -0.10 | 0.08 | -0.01 | 6/23/2025 | 7/3/2025 12:58:54 PM EST |
| 17.50 | 0.60 | 1.40 | 1.00 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.83 | -0.40 | 0.13 | -0.03 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 20.00 | 2.40 | 2.80 | 2.60 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 72 | 0.86 | -0.70 | 0.11 | -0.03 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 22.50 | 4.40 | 6.30 | 5.35 | 4.85 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.24 | -0.88 | 0.06 | -0.02 | 6/20/2025 | 7/3/2025 12:58:54 PM EST |
| 25.00 | 5.90 | 9.00 | 7.45 | 5.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.77 | -0.96 | 0.03 | -0.01 | 6/12/2025 | 7/3/2025 12:58:54 PM EST |
| 30.00 | 10.70 | 14.00 | 12.35 | % | 0.41 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 35.00 | 16.70 | 18.00 | 17.35 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 40.00 | 21.80 | 23.10 | 22.45 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 45.00 | 26.30 | 29.50 | 27.90 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST |