Options Chain for SUBURBAN PROPANE PARTNERS L P UNIT LTD PARTN (SPH) - $19.31 as of 11/27/2025 9:35:10 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 | 15.40 | 18.80 | 17.10 | 15.88 | 0.00 | 0.00% | 6.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:53 PM EST |
| 5.00 | 13.00 | 15.40 | 14.20 | % | 2.84 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 7.50 | 9.70 | 13.40 | 11.55 | % | 1.54 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 10.00 | 7.90 | 10.50 | 9.20 | % | 0.92 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 12.50 | 6.10 | 7.50 | 6.80 | % | 0.54 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 15.00 | 3.80 | 4.90 | 4.35 | % | 0.29 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 17.50 | 1.30 | 2.20 | 1.75 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | 1.00 | 0.01 | 0.00 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 0.01 | 107 | 24 | 0.14 | 0.26 | 0.41 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.24 | +0.09 | +60.00% | 0.01 | 1 | 15 | 0.45 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 0.50 | 1.00 | 0.75 | 2.17 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.74 | 0.41 | -0.01 | 11/3/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 2.70 | 3.90 | 3.30 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 5.00 | 6.50 | 5.75 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 30.00 | 10.00 | 11.40 | 10.70 | % | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 35.00 | 13.70 | 17.10 | 15.40 | % | 0.44 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |