Options Chain for SPS COMM INC COM (SPSC) - $82.02 as of 11/13/2025 3:12:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 24.90 | 29.10 | 27.00 | % | 0.49 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 60.00 | 20.70 | 24.10 | 22.40 | % | 0.37 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 65.00 | 15.70 | 19.10 | 17.40 | % | 0.27 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 70.00 | 10.80 | 14.00 | 12.40 | 11.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:59:07 PM EST |
| 75.00 | 6.60 | 8.50 | 7.55 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.92 | 0.98 | 0.01 | -0.02 | 10/31/2025 | 11/13/2025 2:59:07 PM EST |
| 80.00 | 1.65 | 4.00 | 2.83 | 2.61 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.59 | 0.77 | 0.10 | -0.07 | 11/6/2025 | 11/13/2025 2:59:07 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | 0.19 | 0.09 | -0.05 | 11/6/2025 | 11/13/2025 2:59:07 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.01 | 0.01 | 0.00 | 10/31/2025 | 11/13/2025 2:59:07 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:59:07 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:59:07 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:59:07 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:59:07 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:59:07 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.38 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:07 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:59:07 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/13/2025 2:59:07 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:07 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/13/2025 2:59:07 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:59:07 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:59:07 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:59:07 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.46 | -69.70% | 0.00 | 1 | 5 | 0.51 | -0.02 | 0.01 | -0.02 | 11/13/2025 | 11/13/2025 2:59:07 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.47 | -0.23 | 0.10 | -0.07 | 11/7/2025 | 11/13/2025 2:59:07 PM EST |
| 85.00 | 1.90 | 4.70 | 3.30 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.61 | -0.81 | 0.09 | -0.05 | 11/5/2025 | 11/13/2025 2:59:07 PM EST |
| 90.00 | 6.80 | 9.30 | 8.05 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 242 | 0.82 | -0.99 | 0.01 | 0.00 | 10/31/2025 | 11/13/2025 2:59:07 PM EST |
| 95.00 | 11.10 | 15.10 | 13.10 | 14.38 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:59:07 PM EST |
| 100.00 | 16.10 | 20.10 | 18.10 | 21.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:59:07 PM EST |
| 105.00 | 21.10 | 25.10 | 23.10 | 23.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:59:07 PM EST |
| 110.00 | 25.90 | 30.10 | 28.00 | 31.37 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:59:07 PM EST |
| 115.00 | 31.10 | 35.10 | 33.10 | 37.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:59:07 PM EST |
| 120.00 | 36.10 | 40.10 | 38.10 | 37.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:59:07 PM EST |
| 125.00 | 41.10 | 45.10 | 43.10 | 20.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 11/13/2025 2:59:07 PM EST |
| 130.00 | 46.10 | 50.10 | 48.10 | 25.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 11/13/2025 2:59:07 PM EST |
| 135.00 | 50.80 | 55.10 | 52.95 | 30.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/13/2025 2:59:07 PM EST |
| 140.00 | 56.10 | 60.10 | 58.10 | 35.37 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/13/2025 2:59:07 PM EST |
| 145.00 | 61.10 | 65.10 | 63.10 | 40.54 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/13/2025 2:59:07 PM EST |
| 150.00 | 65.80 | 70.10 | 67.95 | % | 0.45 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 155.00 | 71.10 | 75.10 | 73.10 | % | 0.47 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST | |||
| 160.00 | 75.80 | 80.10 | 77.95 | % | 0.49 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:07 PM EST |