Options Chain for SUBURBAN PROPANE PARTNERS L P UNIT LTD PARTN (SPH) - $19.76 as of 4/25/2024 2:38:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.30 | 19.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 5.00 | 12.80 | 16.90 | % | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 7.50 | 10.40 | 14.40 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 10.00 | 8.20 | 11.90 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 12.50 | 5.60 | 9.40 | 6.30 | 0.00 | 0.00% | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/24/2024 | 4/25/2024 1:59:01 PM EST |
| 15.00 | 3.40 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 21 | 2.53 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 1:59:01 PM EST |
| 17.50 | 1.05 | 4.40 | 3.50 | 0.00 | 0.00% | 0 | 185 | 1.80 | 1.00 | 0.01 | 0.00 | 4/23/2024 | 4/25/2024 1:59:01 PM EST |
| 20.00 | 0.35 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 790 | 0.34 | 0.42 | 0.27 | -0.01 | 4/22/2024 | 4/25/2024 1:59:01 PM EST |
| 22.50 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 6 | 331 | 0.37 | 0.04 | 0.06 | 0.00 | 4/25/2024 | 4/25/2024 1:59:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 28 | 0.57 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 1:59:01 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/25/2024 1:59:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 934 | 0.64 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 1:59:01 PM EST |
| 17.50 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 81 | 0.42 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/25/2024 1:59:01 PM EST |
| 20.00 | 0.20 | 1.75 | 1.53 | 0.00 | 0.00% | 0 | 52 | 0.97 | -0.58 | 0.27 | -0.01 | 4/19/2024 | 4/25/2024 1:59:01 PM EST |
| 22.50 | 1.65 | 5.20 | 1.80 | 0.00 | 0.00% | 0 | 95 | 1.74 | -0.96 | 0.06 | 0.00 | 4/4/2024 | 4/25/2024 1:59:01 PM EST |
| 25.00 | 4.10 | 7.70 | 6.40 | 0.00 | 0.00% | 0 | 3 | 2.08 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 4/25/2024 1:59:01 PM EST |
| 30.00 | 9.10 | 12.70 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST | |||
| 35.00 | 13.90 | 17.70 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:59:01 PM EST |