Options Chain for SUBURBAN PROPANE PARTNERS L P UNIT LTD PARTN (SPH) - $18.86 as of 8/1/2025 8:51:35 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 | 16.00 | 17.50 | 16.75 | % | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 5.00 | 13.30 | 15.00 | 14.15 | % | 2.83 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 7.50 | 10.50 | 12.70 | 11.60 | % | 1.55 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 10.00 | 7.80 | 10.20 | 9.00 | % | 0.90 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 12.50 | 5.40 | 7.80 | 6.60 | % | 0.53 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 15.00 | 2.70 | 5.30 | 4.00 | 3.73 | % | 0.27 | 10 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 17.50 | 1.05 | 1.80 | 1.43 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.70 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 29 | 532 | 0.30 | 0.12 | 0.21 | -0.01 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.67 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.45 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/1/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.68 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/1/2025 3:59:57 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 44 | 2.18 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.06 | -28.58% | 0.01 | 10 | 389 | 0.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 20.00 | 0.60 | 1.95 | 1.28 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.81 | -0.88 | 0.21 | -0.01 | 6/23/2025 | 8/1/2025 3:59:57 PM EST |
| 22.50 | 3.10 | 4.90 | 4.00 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.63 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 3:59:57 PM EST |
| 25.00 | 5.30 | 7.50 | 6.40 | 6.50 | % | 0.26 | 10 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 30.00 | 10.30 | 12.60 | 11.45 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 35.00 | 16.00 | 18.30 | 17.15 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST |