Options Chain for SIMULATIONS PLUS INC COM (SLP) - $18.40 as of 8/24/2026 3:33:35 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 | 14.70 | 18.00 | 16.35 | 13.80 | 0.00 | 0.00% | 6.54 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/24/2026 3:59:56 PM EST |
| 5.00 | 12.20 | 15.60 | 13.90 | 12.40 | 0.00 | 0.00% | 2.78 | 0 | 1 | 7.50 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 3:59:56 PM EST |
| 7.50 | 10.10 | 13.10 | 11.60 | 10.80 | 0.00 | 0.00% | 1.55 | 0 | 1 | 5.26 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:56 PM EST |
| 10.00 | 7.60 | 10.10 | 8.85 | 5.00 | 0.00 | 0.00% | 0.89 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 8/24/2026 3:59:56 PM EST |
| 12.50 | 5.10 | 8.10 | 6.60 | 5.92 | 0.00 | 0.00% | 0.53 | 0 | 8 | 2.92 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/24/2026 3:59:56 PM EST |
| 15.00 | 2.70 | 4.50 | 3.60 | 3.33 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.39 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 17.50 | 0.50 | 1.05 | 0.78 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.23 | 0.91 | 0.23 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.29 | 0.02 | 0.07 | 0.00 | 8/19/2026 | 8/24/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 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 | 14 | 3.81 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/24/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/24/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.24 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.49 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.17 | -0.09 | 0.23 | 0.00 | 7/9/2026 | 8/24/2026 3:59:56 PM EST |
| 20.00 | 1.25 | 3.00 | 2.13 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.07 | -0.98 | 0.07 | 0.00 | 6/30/2026 | 8/24/2026 3:59:56 PM EST |
| 22.50 | 3.50 | 6.30 | 4.90 | % | 0.22 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 25.00 | 5.90 | 8.80 | 7.35 | % | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 30.00 | 10.40 | 13.30 | 11.85 | % | 0.39 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 35.00 | 15.40 | 18.80 | 17.10 | % | 0.49 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 40.00 | 20.10 | 23.80 | 21.95 | % | 0.55 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |