Options Chain for SPS COMM INC COM (SPSC) - $52.33 as of 4/10/2026 5:21:43 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 | 5.20 | 9.00 | 7.10 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.34 | 0.95 | 0.03 | -0.08 | 3/30/2026 | 4/13/2026 9:58:44 AM EST |
| 50.00 | 0.75 | 4.70 | 2.73 | % | 0.05 | 0 | 0 | 1.75 | 0.69 | 0.08 | -0.21 | 4/13/2026 9:58:44 AM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 4 | 1.58 | 0.29 | 0.07 | -0.19 | 4/13/2026 9:58:44 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.20 | 0.07 | 0.02 | -0.06 | 4/8/2026 | 4/13/2026 9:58:44 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 30 | 2.73 | 0.01 | 0.00 | -0.01 | 4/13/2026 9:58:44 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 11 | 2.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 4.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 57 | 2.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 17 | 4.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 5.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 5.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 5.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 5.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 170.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM 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 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | -0.05 | 0.03 | -0.08 | 3/30/2026 | 4/13/2026 9:58:44 AM EST |
| 50.00 | 0.00 | 2.90 | 1.45 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.70 | -0.31 | 0.08 | -0.21 | 4/9/2026 | 4/13/2026 9:58:44 AM EST |
| 55.00 | 1.50 | 5.30 | 3.40 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.60 | -0.71 | 0.07 | -0.19 | 3/27/2026 | 4/13/2026 9:58:44 AM EST |
| 60.00 | 6.50 | 10.00 | 8.25 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 4 | 2.02 | -0.93 | 0.02 | -0.06 | 3/25/2026 | 4/13/2026 9:58:44 AM EST |
| 65.00 | 11.10 | 15.20 | 13.15 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.54 | -0.99 | 0.00 | -0.01 | 3/24/2026 | 4/13/2026 9:58:44 AM EST |
| 70.00 | 16.20 | 19.90 | 18.05 | % | 0.26 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 75.00 | 21.30 | 24.90 | 23.10 | % | 0.31 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 80.00 | 26.70 | 29.80 | 28.25 | % | 0.35 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 85.00 | 31.30 | 34.90 | 33.10 | % | 0.39 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 90.00 | 36.30 | 39.90 | 38.10 | % | 0.42 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 95.00 | 41.30 | 44.90 | 43.10 | % | 0.45 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 100.00 | 46.50 | 49.90 | 48.20 | % | 0.48 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 105.00 | 51.50 | 54.90 | 53.20 | % | 0.51 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 110.00 | 56.60 | 59.80 | 58.20 | % | 0.53 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 115.00 | 61.50 | 64.90 | 63.20 | % | 0.55 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 120.00 | 66.70 | 69.70 | 68.20 | % | 0.57 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 125.00 | 71.70 | 74.70 | 73.20 | % | 0.59 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 130.00 | 76.70 | 79.70 | 78.20 | % | 0.60 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 135.00 | 81.60 | 84.90 | 83.25 | % | 0.62 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 140.00 | 86.60 | 89.80 | 88.20 | % | 0.63 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 145.00 | 91.70 | 94.70 | 93.20 | % | 0.64 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 150.00 | 96.70 | 99.70 | 98.20 | % | 0.65 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 155.00 | 101.70 | 104.90 | 103.30 | % | 0.67 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 160.00 | 106.70 | 109.70 | 108.20 | % | 0.68 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 165.00 | 111.70 | 114.90 | 113.30 | % | 0.69 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 170.00 | 116.70 | 119.90 | 118.30 | % | 0.70 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST |