Options Chain for SUBURBAN PROPANE PARTNERS L P UNIT LTD PARTN (SPH) - $19.15 as of 1/16/2026 2:46:28 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 | 14.50 | 18.70 | 16.60 | 15.84 | 0.00 | 0.00% | 6.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 1/16/2026 3:59:51 PM EST |
| 5.00 | 12.00 | 16.00 | 14.00 | 13.39 | 0.00 | 0.00% | 2.80 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 1/16/2026 3:59:51 PM EST |
| 7.50 | 9.50 | 13.50 | 11.50 | % | 1.53 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 10.00 | 7.00 | 11.00 | 9.00 | % | 0.90 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 12.50 | 5.90 | 7.40 | 6.65 | % | 0.53 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 15.00 | 3.50 | 4.70 | 4.10 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:51 PM EST |
| 17.50 | 1.25 | 2.00 | 1.63 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.52 | 0.91 | 0.25 | 0.00 | 1/2/2026 | 1/16/2026 3:59:51 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.02 | +16.67% | 0.01 | 11 | 526 | 0.21 | 0.19 | 0.23 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 12 | 302 | 0.46 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 1/16/2026 3:59:51 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 | 1/16/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 52 | 2.09 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/16/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/16/2026 3:59:51 PM EST |
| 15.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:51 PM EST |
| 17.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.27 | -0.09 | 0.25 | 0.00 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 20.00 | 0.95 | 1.70 | 1.33 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 171 | 0.41 | -0.81 | 0.23 | 0.00 | 12/29/2025 | 1/16/2026 3:59:51 PM EST |
| 22.50 | 3.20 | 4.30 | 3.75 | 3.97 | 0.00 | 0.00% | 0.17 | 0 | 121 | 0.75 | -1.00 | 0.01 | 0.00 | 10/24/2025 | 1/16/2026 3:59:51 PM EST |
| 25.00 | 5.50 | 7.00 | 6.25 | 6.87 | 0.00 | 0.00% | 0.25 | 0 | 55 | 1.09 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/16/2026 3:59:51 PM EST |
| 30.00 | 10.00 | 12.40 | 11.20 | 11.79 | 0.00 | 0.00% | 0.37 | 0 | 28 | 1.69 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/16/2026 3:59:51 PM EST |
| 35.00 | 14.90 | 18.40 | 16.65 | 17.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 1/16/2026 3:59:51 PM EST |