Options Chain for SPS COMM INC COM (SPSC) - $91.91 as of 12/26/2025 3:47:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.90 | 48.90 | 46.90 | % | 1.04 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 39.90 | 44.00 | 41.95 | % | 0.84 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 34.90 | 39.00 | 36.95 | % | 0.67 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 29.90 | 33.90 | 31.90 | % | 0.53 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 20.00 | 24.10 | 22.05 | % | 0.32 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 75.00 | 16.70 | 17.80 | 17.25 | 12.35 | 0.00 | 0.00% | 0.23 | 0 | 18 | 0.71 | 0.99 | 0.01 | 0.00 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 10.40 | 13.90 | 12.15 | 9.33 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.75 | 0.94 | 0.02 | -0.02 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 5.90 | 9.90 | 7.90 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.68 | 0.81 | 0.03 | -0.05 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 2.45 | 6.40 | 4.43 | 3.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | 0.61 | 0.04 | -0.07 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 0.50 | 3.90 | 2.20 | 2.34 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | 0.37 | 0.05 | -0.07 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.55 | 0.18 | 0.03 | -0.05 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.60 | 1.30 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.07 | 0.02 | -0.02 | 10/7/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.90 | 0.02 | 0.01 | -0.01 | 10/31/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.01 | 0.01 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 940 | 1.11 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 937 | 1.37 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/26/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.68 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/26/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/26/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.81 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/26/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.57 | -0.01 | 0.01 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.84 | -0.06 | 0.02 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 3.20 | 1.60 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | -0.19 | 0.03 | -0.05 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 0.75 | 4.80 | 2.78 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.39 | 0.04 | -0.07 | 8/4/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 2.80 | 7.00 | 4.90 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.60 | -0.63 | 0.05 | -0.07 | 9/23/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 6.80 | 10.80 | 8.80 | % | 0.09 | 0 | 0 | 0.64 | -0.82 | 0.03 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 105.00 | 11.50 | 15.50 | 13.50 | 7.78 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.76 | -0.93 | 0.02 | -0.02 | 10/6/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 16.20 | 20.30 | 18.25 | 27.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 11/6/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 21.80 | 25.20 | 23.50 | 29.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 26.70 | 30.30 | 28.50 | 44.18 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 30.90 | 35.30 | 33.10 | 17.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 36.20 | 40.20 | 38.20 | 8.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 12/26/2025 3:59:54 PM EST |
| 135.00 | 41.20 | 45.20 | 43.20 | 22.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 12/26/2025 3:59:54 PM EST |
| 140.00 | 45.80 | 50.20 | 48.00 | 11.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 12/26/2025 3:59:54 PM EST |
| 145.00 | 51.20 | 55.20 | 53.20 | % | 0.37 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 150.00 | 56.20 | 60.20 | 58.20 | 45.58 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/26/2025 3:59:54 PM EST |
| 155.00 | 61.20 | 65.20 | 63.20 | % | 0.41 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 160.00 | 66.20 | 70.20 | 68.20 | 46.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 12/26/2025 3:59:54 PM EST |
| 165.00 | 71.20 | 75.20 | 73.20 | % | 0.44 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 170.00 | 76.20 | 80.20 | 78.20 | % | 0.46 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 175.00 | 80.80 | 85.20 | 83.00 | % | 0.47 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 180.00 | 85.80 | 90.20 | 88.00 | % | 0.49 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 185.00 | 91.00 | 95.20 | 93.10 | % | 0.50 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 190.00 | 95.80 | 100.20 | 98.00 | % | 0.52 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 195.00 | 100.80 | 105.20 | 103.00 | % | 0.53 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 200.00 | 105.80 | 110.20 | 108.00 | % | 0.54 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 210.00 | 115.80 | 120.20 | 118.00 | % | 0.56 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 220.00 | 125.80 | 130.20 | 128.00 | % | 0.58 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |