Options Chain for SIMULATIONS PLUS INC COM (SLP) - $17.29 as of 11/27/2025 9:32:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.00 | 14.00 | 12.50 | 10.10 | 0.00 | 0.00% | 2.50 | 0 | 3 | 7.26 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:54 PM EST |
| 7.50 | 8.90 | 10.40 | 9.65 | 10.01 | 0.00 | 0.00% | 1.29 | 0 | 4 | 3.50 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 6.40 | 9.30 | 7.85 | 8.15 | 0.00 | 0.00% | 0.78 | 0 | 20 | 3.96 | 0.99 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:54 PM EST |
| 12.50 | 2.90 | 6.60 | 4.75 | 5.00 | 0.00 | 0.00% | 0.38 | 0 | 33 | 2.72 | 0.94 | 0.03 | -0.01 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 2.40 | 3.10 | 2.75 | 2.70 | +0.24 | +9.76% | 0.18 | 3 | 111 | 0.92 | 0.77 | 0.09 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 17.50 | 0.50 | 1.35 | 0.93 | 0.99 | -0.26 | -20.80% | 0.05 | 13 | 182 | 0.65 | 0.49 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 1.55 | 0.80 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.96 | 0.22 | 0.10 | -0.02 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.10 | 0.08 | 0.05 | -0.01 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.15 | -68.19% | 0.01 | 4 | 213 | 1.14 | 0.02 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.02 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 478 | 2.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.61 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 11/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 35 | 2.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.42 | -0.01 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 114 | 1.63 | -0.06 | 0.03 | -0.01 | 11/4/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 0.15 | 0.80 | 0.48 | 0.40 | -0.05 | -11.12% | 0.03 | 137 | 1,068 | 0.76 | -0.23 | 0.09 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 17.50 | 0.10 | 3.40 | 1.75 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 62 | 1.87 | -0.51 | 0.12 | -0.03 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 2.80 | 4.50 | 3.65 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.53 | -0.78 | 0.10 | -0.02 | 8/11/2025 | 11/26/2025 3:59:54 PM EST |
| 22.50 | 4.00 | 7.00 | 5.50 | 8.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.90 | -0.92 | 0.05 | -0.01 | 9/8/2025 | 11/26/2025 3:59:54 PM EST |
| 25.00 | 7.20 | 9.60 | 8.40 | 9.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.26 | -0.98 | 0.02 | 0.00 | 10/1/2025 | 11/26/2025 3:59:54 PM EST |
| 30.00 | 11.70 | 14.10 | 12.90 | % | 0.43 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 35.00 | 16.70 | 19.10 | 17.90 | % | 0.51 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 40.00 | 21.40 | 24.40 | 22.90 | % | 0.57 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 45.00 | 26.40 | 29.40 | 27.90 | % | 0.62 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 50.00 | 31.40 | 34.40 | 32.90 | % | 0.66 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |