Options Chain for SPS COMM INC COM (SPSC) - $105.53 as of 9/12/2025 9:27:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 18.70 | 22.80 | 20.75 | % | 0.24 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 90.00 | 13.80 | 17.90 | 15.85 | 23.40 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.46 | 0.99 | 0.00 | -0.02 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 8.80 | 12.70 | 10.75 | % | 0.11 | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 100.00 | 4.30 | 8.00 | 6.15 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.85 | 0.81 | 0.04 | -0.14 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 0.65 | 4.60 | 2.63 | 10.34 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.78 | 0.56 | 0.07 | -0.17 | 8/14/2025 | 9/12/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.80 | 0.90 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.49 | 0.24 | 0.06 | -0.14 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.93 | 0.06 | 0.02 | -0.06 | 8/19/2025 | 9/12/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.13 | 0.01 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | -0.03 | 0.01 | -0.04 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 100.00 | 0.10 | 0.50 | 0.30 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.19 | 0.04 | -0.14 | 8/11/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 0.35 | 3.70 | 2.03 | 3.43 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.71 | -0.44 | 0.07 | -0.17 | 8/5/2025 | 9/12/2025 3:59:55 PM EST |
| 110.00 | 2.90 | 7.00 | 4.95 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.78 | -0.76 | 0.06 | -0.14 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 7.30 | 11.40 | 9.35 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.87 | -0.94 | 0.02 | -0.06 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 120.00 | 12.30 | 16.50 | 14.40 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.12 | -0.99 | 0.01 | -0.01 | 7/28/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 17.30 | 21.50 | 19.40 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 130.00 | 22.30 | 26.50 | 24.40 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 27.30 | 31.50 | 29.40 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 140.00 | 32.30 | 36.50 | 34.40 | % | 0.25 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 145.00 | 37.50 | 41.20 | 39.35 | % | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 150.00 | 42.50 | 46.20 | 44.35 | % | 0.30 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 155.00 | 47.40 | 51.20 | 49.30 | % | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 160.00 | 52.30 | 56.20 | 54.25 | % | 0.34 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 165.00 | 57.30 | 61.20 | 59.25 | % | 0.36 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 170.00 | 62.30 | 66.20 | 64.25 | % | 0.38 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 175.00 | 67.30 | 71.20 | 69.25 | % | 0.40 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 180.00 | 72.30 | 76.20 | 74.25 | % | 0.41 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 185.00 | 77.30 | 81.50 | 79.40 | % | 0.43 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 190.00 | 82.40 | 86.20 | 84.30 | % | 0.44 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 195.00 | 87.40 | 91.20 | 89.30 | % | 0.46 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |