Options Chain for SPROUT SOCIAL INC COM CL A (SPT) - $22.52 as of 3/31/2025 2:38:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.70 | 8.90 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 17.50 | 4.50 | 5.40 | 8.00 | 0.00 | 0.00% | 0 | 48 | 1.05 | 0.95 | 0.03 | -0.01 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 20.00 | 0.95 | 4.70 | % | 0 | 0 | 1.10 | 0.78 | 0.09 | -0.03 | 3/31/2025 2:58:52 PM EST | |||
| 22.50 | 0.75 | 1.00 | 1.00 | -0.70 | -41.18% | 2 | 4 | 0.61 | 0.49 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 25.00 | 0.35 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 30 | 0.70 | 0.22 | 0.10 | -0.03 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 25 | 0.84 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 191 | 1.88 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 40.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.76 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 210 | 1.49 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 1.75 | 0.81 | 0.00 | 0.00% | 0 | 6 | 2.73 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 28 | 1.12 | -0.05 | 0.03 | -0.01 | 3/7/2025 | 3/31/2025 2:58:52 PM EST |
| 20.00 | 0.25 | 2.45 | 0.64 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.22 | 0.09 | -0.03 | 2/24/2025 | 3/31/2025 2:58:52 PM EST |
| 22.50 | 0.45 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.51 | 0.13 | -0.04 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 25.00 | 3.00 | 3.40 | 3.70 | +2.58 | +230.36% | 7 | 56 | 0.69 | -0.78 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 30.00 | 6.40 | 9.30 | 4.60 | 0.00 | 0.00% | 0 | 243 | 0.97 | -0.98 | 0.02 | 0.00 | 3/20/2025 | 3/31/2025 2:58:52 PM EST |
| 35.00 | 12.10 | 13.90 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 40.00 | 15.90 | 18.80 | 9.60 | 0.00 | 0.00% | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 3/31/2025 2:58:52 PM EST |
| 45.00 | 21.10 | 24.90 | 17.26 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:52 PM EST |
| 50.00 | 25.80 | 29.90 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |