Options Chain for SUBURBAN PROPANE PARTNERS L P UNIT LTD PARTN (SPH) - $20.10 as of 5/1/2026 3:33:33 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 | 16.40 | 17.70 | 17.05 | 17.54 | +0.49 | +2.88% | 6.82 | 22 | 3 | 8.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 5.00 | 13.90 | 15.20 | 14.55 | 14.80 | +0.16 | +1.10% | 2.91 | 3 | 1 | 5.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 7.50 | 11.40 | 12.60 | 12.00 | % | 1.60 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 10.00 | 9.30 | 10.00 | 9.65 | 9.84 | % | 0.97 | 5 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 12.50 | 6.80 | 8.20 | 7.50 | % | 0.60 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 15.00 | 4.30 | 5.60 | 4.95 | % | 0.33 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 17.50 | 1.80 | 2.75 | 2.28 | 1.83 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.95 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 653 | 0.28 | 0.34 | 0.50 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 42 | 0.45 | 0.00 | 0.01 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:02 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.61 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:02 PM EST |
| 20.00 | 0.25 | 1.00 | 0.63 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.51 | -0.66 | 0.50 | -0.01 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 22.50 | 2.20 | 3.40 | 2.80 | % | 0.12 | 0 | 105 | 0.94 | -1.00 | 0.01 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 25.00 | 4.70 | 6.00 | 5.35 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 30.00 | 9.60 | 11.10 | 10.35 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 35.00 | 13.70 | 16.90 | 15.30 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST |