Options Chain for SUBURBAN PROPANE PARTNERS L P UNIT LTD PARTN (SPH) - $18.36 as of 7/17/2026 12:37:15 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 | 11.70 | 15.00 | 13.35 | 15.24 | 0.00 | 0.00% | 2.67 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/17/2026 1:59:08 PM EST |
| 7.50 | 9.20 | 12.50 | 10.85 | 12.25 | 0.00 | 0.00% | 1.45 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 7/17/2026 1:59:08 PM EST |
| 10.00 | 6.70 | 10.00 | 8.35 | 10.24 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/17/2026 1:59:08 PM EST |
| 12.50 | 4.10 | 7.90 | 6.00 | 7.76 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/17/2026 1:59:08 PM EST |
| 15.00 | 2.70 | 3.90 | 3.30 | 2.57 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/17/2026 1:59:08 PM EST |
| 17.50 | 0.90 | 1.25 | 1.08 | 1.80 | +0.54 | +42.86% | 0.06 | 4 | 119 | 0.32 | 0.66 | 0.21 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.41 | 0.17 | 0.14 | -0.01 | 7/14/2026 | 7/17/2026 1:59:08 PM EST |
| 22.50 | 0.00 | 1.20 | 0.60 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 501 | 1.16 | 0.02 | 0.02 | 0.00 | 7/8/2026 | 7/17/2026 1:59:08 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:08 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:08 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:08 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:08 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.14 | 0 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/17/2026 1:59:08 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 3 | 3.25 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:08 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/17/2026 1:59:08 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.56 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/17/2026 1:59:08 PM EST |
| 17.50 | 0.35 | 0.50 | 0.43 | 0.47 | +0.11 | +30.56% | 0.02 | 10 | 120 | 0.32 | -0.34 | 0.21 | -0.01 | 7/17/2026 | 7/17/2026 1:59:08 PM EST |
| 20.00 | 1.70 | 3.60 | 2.65 | 2.31 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.10 | -0.83 | 0.14 | -0.01 | 7/8/2026 | 7/17/2026 1:59:08 PM EST |
| 22.50 | 2.60 | 6.50 | 4.55 | % | 0.20 | 0 | 25 | 1.61 | -0.98 | 0.02 | 0.00 | 7/17/2026 1:59:08 PM EST | |||
| 25.00 | 5.20 | 9.00 | 7.10 | % | 0.28 | 0 | 4 | 1.88 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:08 PM EST | |||
| 30.00 | 9.90 | 14.00 | 11.95 | % | 0.40 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:08 PM EST | |||
| 35.00 | 14.90 | 19.00 | 16.95 | % | 0.48 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:08 PM EST |