Options Chain for SPROUT SOCIAL INC COM CL A (SPT) - $19.07 as of 7/25/2025 1:16:07 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 6.80 | 11.20 | 9.00 | % | 0.90 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
12.50 | 5.90 | 7.40 | 6.65 | % | 0.53 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
15.00 | 3.70 | 5.80 | 4.75 | % | 0.32 | 0 | 0 | 2.01 | 0.95 | 0.03 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
17.50 | 2.15 | 2.45 | 2.30 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.23 | 0.77 | 0.10 | -0.04 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
20.00 | 0.90 | 1.15 | 1.03 | 0.99 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.65 | 0.46 | 0.14 | -0.04 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
22.50 | 0.30 | 0.50 | 0.40 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.95 | 0.19 | 0.10 | -0.02 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
25.00 | 0.10 | 0.40 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.00 | 0.06 | 0.04 | -0.01 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
30.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:58 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
15.00 | 0.15 | 0.75 | 0.45 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.44 | -0.05 | 0.03 | -0.03 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
17.50 | 0.60 | 0.80 | 0.70 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 47 | 1.71 | -0.23 | 0.10 | -0.04 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
20.00 | 1.75 | 2.10 | 1.93 | 2.14 | 0.00 | 0.00% | 0.10 | 0 | 36 | 1.21 | -0.54 | 0.14 | -0.04 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
22.50 | 2.40 | 5.20 | 3.80 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.77 | -0.81 | 0.10 | -0.02 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
25.00 | 5.40 | 6.90 | 6.15 | % | 0.25 | 0 | 0 | 1.64 | -0.94 | 0.04 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
30.00 | 10.10 | 11.60 | 10.85 | % | 0.36 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |