Options Chain for SUBURBAN PROPANE PARTNERS L P UNIT LTD PARTN (SPH) - $20.72 as of 4/18/2025 9:24:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.20 | 20.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 5.00 | 14.00 | 17.80 | % | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 7.50 | 11.20 | 15.30 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 10.00 | 8.80 | 12.80 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 12.50 | 6.20 | 10.30 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 15.00 | 3.70 | 7.80 | 3.20 | 0.00 | 0.00% | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 4/17/2025 3:59:55 PM EST |
| 17.50 | 1.50 | 5.30 | 3.63 | 0.00 | 0.00% | 0 | 0 | 1.84 | 0.99 | 0.04 | 0.00 | 2/27/2025 | 4/17/2025 3:59:55 PM EST |
| 20.00 | 1.05 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 206 | 0.58 | 0.57 | 0.15 | -0.01 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.55 | 0.25 | -0.10 | -28.58% | 15 | 471 | 0.61 | 0.25 | 0.11 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.67 | 0.08 | 0.05 | -0.01 | 2/19/2025 | 4/17/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 1.33 | 0.01 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.41 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 4/17/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.10 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.90 | 0.37 | 0.00 | 0.00% | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 4/17/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 1.90 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 38 | 0.81 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 2.00 | 1.28 | 0.00 | 0.00% | 0 | 62 | 1.50 | -0.01 | 0.04 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 20.00 | 0.20 | 2.15 | 0.90 | +0.50 | +125.00% | 5 | 34 | 0.49 | -0.43 | 0.15 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 22.50 | 0.50 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 8 | 1.06 | -0.75 | 0.11 | -0.01 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 25.00 | 2.75 | 6.50 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.92 | 0.05 | -0.01 | 9/25/2024 | 4/17/2025 3:59:55 PM EST |
| 30.00 | 7.70 | 11.70 | % | 0 | 0 | 1.91 | -0.99 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 35.00 | 12.70 | 16.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |