Options Chain for SIMULATIONS PLUS INC COM (SLP) - $15.88 as of 5/7/2026 12:11:45 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 | 12.30 | 14.50 | 13.40 | 12.90 | 0.00 | 0.00% | 5.36 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:59:04 PM EST |
| 5.00 | 10.20 | 11.90 | 11.05 | 11.00 | 0.00 | 0.00% | 2.21 | 0 | 1 | 7.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:59:04 PM EST |
| 7.50 | 7.70 | 9.60 | 8.65 | 5.60 | 0.00 | 0.00% | 1.15 | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/7/2026 2:59:04 PM EST |
| 10.00 | 5.20 | 7.10 | 6.15 | 4.50 | 0.00 | 0.00% | 0.61 | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 2:59:04 PM EST |
| 12.50 | 2.90 | 4.60 | 3.75 | 3.50 | 0.00 | 0.00% | 0.30 | 0 | 152 | 2.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:59:04 PM EST |
| 15.00 | 0.60 | 2.50 | 1.55 | 1.56 | +0.60 | +62.50% | 0.10 | 1 | 127 | 2.02 | 0.83 | 0.19 | -0.02 | 5/7/2026 | 5/7/2026 2:59:04 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 23 | 73 | 0.54 | 0.17 | 0.20 | -0.02 | 5/7/2026 | 5/7/2026 2:59:04 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.56 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 2:59:04 PM EST |
| 22.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:59:04 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 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/7/2026 2:59:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/7/2026 2:59:04 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:04 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:59:04 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:59:04 PM EST |
| 15.00 | 0.00 | 1.80 | 0.90 | 1.03 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.55 | -0.17 | 0.19 | -0.02 | 4/30/2026 | 5/7/2026 2:59:04 PM EST |
| 17.50 | 0.65 | 2.30 | 1.48 | 2.52 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.55 | -0.83 | 0.20 | -0.02 | 4/22/2026 | 5/7/2026 2:59:04 PM EST |
| 20.00 | 3.20 | 4.60 | 3.90 | 5.70 | 0.00 | 0.00% | 0.20 | 0 | 10 | 2.04 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 5/7/2026 2:59:04 PM EST |
| 22.50 | 5.60 | 7.30 | 6.45 | 6.76 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:59:04 PM EST |