Options Chain for SP PLUS CORP COM (SP) - $51.00 as of 4/26/2024 3:47:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.90 | 23.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 15.90 | 19.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 10.90 | 14.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 6.00 | 9.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 0.10 | 4.20 | 1.50 | -0.20 | -11.77% | 1 | 14 | 0.88 | 0.73 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.15 | 0.42 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.09 | 0.07 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 50.00 | 0.10 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.18 | -0.27 | 0.14 | -0.02 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 3.50 | 6.50 | 2.92 | 0.00 | 0.00% | 0 | 48 | 0.89 | -0.91 | 0.07 | -0.01 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 60.00 | 8.50 | 11.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 13.50 | 16.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 70.00 | 18.50 | 21.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 75.00 | 23.50 | 26.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |