Options Chain for SUBURBAN PROPANE PARTNERS L P UNIT LTD PARTN (SPH) - $17.41 as of 9/6/2024 3:06:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.10 | 17.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 5.00 | 10.60 | 14.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 7.50 | 8.10 | 12.20 | % | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 10.00 | 5.60 | 9.70 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 12.50 | 3.10 | 7.20 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 15.00 | 0.65 | 4.70 | 2.32 | 0.00 | 0.00% | 0 | 60 | 2.85 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:47 PM EST |
| 17.50 | 0.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 42 | 0.41 | 0.48 | 0.45 | -0.01 | 8/20/2024 | 9/6/2024 3:59:47 PM EST |
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.02 | 0.04 | 0.00 | 7/31/2024 | 9/6/2024 3:59:47 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 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 | 9/6/2024 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:47 PM EST |
| 17.50 | 0.20 | 2.00 | 0.55 | 0.00 | 0.00% | 0 | 77 | 1.21 | -0.52 | 0.45 | -0.01 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 20.00 | 0.40 | 4.50 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.81 | -0.98 | 0.04 | 0.00 | 7/30/2024 | 9/6/2024 3:59:47 PM EST |
| 22.50 | 2.90 | 7.00 | 4.60 | 0.00 | 0.00% | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:47 PM EST |
| 25.00 | 5.40 | 9.50 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 30.00 | 10.40 | 14.50 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 35.00 | 15.40 | 19.50 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |