Options Chain for SUBURBAN PROPANE PARTNERS L P UNIT LTD PARTN (SPH) - $17.34 as of 12/20/2024 9:06:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.20 | 16.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:06 PM EST | |||
| 5.00 | 10.70 | 14.40 | % | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:06 PM EST | |||
| 7.50 | 8.40 | 12.00 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:06 PM EST | |||
| 10.00 | 5.80 | 9.50 | 7.30 | 0.00 | 0.00% | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 12/20/2024 4:00:06 PM EST |
| 12.50 | 3.60 | 6.90 | % | 0 | 0 | 2.46 | 0.98 | 0.01 | 0.00 | 12/20/2024 4:00:06 PM EST | |||
| 15.00 | 0.95 | 4.20 | 2.50 | % | 7 | 0 | 1.58 | 0.85 | 0.08 | -0.01 | 12/20/2024 | 12/20/2024 4:00:06 PM EST | |
| 17.50 | 0.00 | 1.70 | 0.68 | -1.24 | -64.59% | 5 | 2 | 0.90 | 0.52 | 0.15 | -0.02 | 12/20/2024 | 12/20/2024 4:00:06 PM EST |
| 20.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 27 | 0.39 | 0.20 | 0.11 | -0.01 | 12/12/2024 | 12/20/2024 4:00:06 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.05 | 0.04 | -0.01 | 12/18/2024 | 12/20/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 12/20/2024 4:00:06 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:06 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 | 12/20/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:06 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:06 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:06 PM EST | |||
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 2.60 | -0.02 | 0.01 | 0.00 | 12/20/2024 4:00:06 PM EST | |||
| 15.00 | 0.00 | 2.10 | % | 0 | 0 | 1.80 | -0.15 | 0.08 | -0.01 | 12/20/2024 4:00:06 PM EST | |||
| 17.50 | 0.00 | 2.10 | 1.21 | 0.00 | 0.00% | 0 | 41 | 1.08 | -0.48 | 0.15 | -0.02 | 12/19/2024 | 12/20/2024 4:00:06 PM EST |
| 20.00 | 0.95 | 5.00 | % | 0 | 0 | 1.76 | -0.80 | 0.11 | -0.01 | 12/20/2024 4:00:06 PM EST | |||
| 22.50 | 3.40 | 7.50 | % | 0 | 0 | 2.05 | -0.95 | 0.04 | -0.01 | 12/20/2024 4:00:06 PM EST | |||
| 25.00 | 5.90 | 10.00 | % | 0 | 0 | 2.33 | -0.99 | 0.01 | 0.00 | 12/20/2024 4:00:06 PM EST | |||
| 30.00 | 10.90 | 15.00 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:06 PM EST | |||
| 35.00 | 15.90 | 20.00 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:06 PM EST |