Options Chain for SUBURBAN PROPANE PARTNERS L P UNIT LTD PARTN (SPH) - $18.78 as of 9/17/2025 8:38:19 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 | 14.90 | 17.80 | 16.35 | 16.56 | 0.00 | 0.00% | 6.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:50 PM EST |
| 5.00 | 12.40 | 15.50 | 13.95 | 14.06 | 0.00 | 0.00% | 2.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:50 PM EST |
| 7.50 | 10.00 | 13.00 | 11.50 | % | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 10.00 | 7.40 | 10.60 | 9.00 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 12.50 | 4.90 | 8.00 | 6.45 | % | 0.52 | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 15.00 | 3.50 | 5.50 | 4.50 | % | 0.30 | 0 | 0 | 6.90 | 0.95 | 0.04 | -0.07 | 9/17/2025 3:59:50 PM EST | |||
| 17.50 | 1.15 | 2.40 | 1.78 | 1.28 | +0.08 | +6.67% | 0.10 | 50 | 91 | 1.89 | 0.70 | 0.13 | -0.24 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.74 | 0.34 | 0.14 | -0.24 | 9/16/2025 | 9/17/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.56 | 0.11 | 0.07 | -0.12 | 9/17/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.52 | 0.02 | 0.02 | -0.02 | 9/17/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 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 | 9/17/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 2.10 | 1.05 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 7.54 | -0.05 | 0.04 | -0.07 | 9/17/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.37 | -0.30 | 0.13 | -0.24 | 9/8/2025 | 9/17/2025 3:59:50 PM EST |
| 20.00 | 0.95 | 3.40 | 2.18 | % | 0.11 | 0 | 0 | 4.69 | -0.66 | 0.14 | -0.24 | 9/17/2025 3:59:50 PM EST | |||
| 22.50 | 2.55 | 5.90 | 4.23 | % | 0.19 | 0 | 0 | 6.07 | -0.89 | 0.07 | -0.12 | 9/17/2025 3:59:50 PM EST | |||
| 25.00 | 5.00 | 8.40 | 6.70 | % | 0.27 | 0 | 0 | 7.15 | -0.98 | 0.02 | -0.02 | 9/17/2025 3:59:50 PM EST | |||
| 30.00 | 10.20 | 13.40 | 11.80 | % | 0.39 | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 35.00 | 15.10 | 18.40 | 16.75 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST |