Options Chain for SPROUT SOCIAL INC COM CL A (SPT) - $13.65 as of 9/12/2025 9:27:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.20 | 13.20 | 11.20 | % | 4.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 5.00 | 6.70 | 10.70 | 8.70 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 7.50 | 4.20 | 8.20 | 6.20 | % | 0.83 | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 10.00 | 1.80 | 5.70 | 3.75 | % | 0.38 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 12.50 | 0.15 | 2.25 | 1.20 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.06 | 0.87 | 0.20 | -0.02 | 8/26/2025 | 9/12/2025 3:59:58 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.01 | 2 | 53 | 0.59 | 0.14 | 0.19 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.29 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 102 | 1.54 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.41 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 11 | 4.84 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.10 | -0.13 | 0.20 | -0.02 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 15.00 | 1.25 | 1.45 | 1.35 | 1.05 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.61 | -0.86 | 0.19 | -0.02 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 17.50 | 2.65 | 4.90 | 3.78 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 9 | 2.95 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:58 PM EST |
| 20.00 | 4.30 | 8.30 | 6.30 | 2.58 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:58 PM EST |
| 22.50 | 6.80 | 10.70 | 8.75 | 4.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:58 PM EST |
| 25.00 | 9.30 | 13.30 | 11.30 | % | 0.45 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 30.00 | 14.30 | 18.30 | 16.30 | % | 0.54 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 35.00 | 19.30 | 23.30 | 21.30 | % | 0.61 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |