Options Chain for SPROUT SOCIAL INC COM CL A (SPT) - $51.36 as of 4/26/2024 3:47:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.20 | 24.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 35.00 | 14.30 | 19.00 | % | 0 | 0 | 2.02 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 40.00 | 9.20 | 13.70 | % | 0 | 0 | 1.54 | 0.92 | 0.01 | -0.03 | 4/26/2024 3:59:50 PM EST | |||
| 45.00 | 5.20 | 9.90 | % | 0 | 0 | 1.31 | 0.81 | 0.03 | -0.06 | 4/26/2024 3:59:50 PM EST | |||
| 50.00 | 4.00 | 4.50 | 4.30 | +0.50 | +13.16% | 22 | 15 | 0.72 | 0.60 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 55.00 | 1.90 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.37 | 0.04 | -0.08 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 60.00 | 0.80 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 161 | 0.69 | 0.20 | 0.03 | -0.06 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 65.00 | 0.30 | 0.90 | 0.66 | 0.00 | 0.00% | 0 | 54 | 0.69 | 0.10 | 0.02 | -0.04 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 70.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 8 | 2.06 | 0.04 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.01 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 30 | 2.44 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.79 | -0.01 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 40.00 | 0.05 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 68 | 0.67 | -0.08 | 0.01 | -0.03 | 4/18/2024 | 4/26/2024 3:59:50 PM EST |
| 45.00 | 0.80 | 1.20 | 0.93 | -0.17 | -15.46% | 2 | 355 | 0.71 | -0.19 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 50.00 | 2.60 | 2.70 | 2.60 | -0.20 | -7.15% | 6 | 53 | 0.69 | -0.40 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 55.00 | 5.30 | 5.70 | 5.72 | 0.00 | 0.00% | 0 | 31 | 0.68 | -0.63 | 0.04 | -0.08 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 60.00 | 7.70 | 11.50 | 9.65 | 0.00 | 0.00% | 0 | 22 | 1.20 | -0.80 | 0.03 | -0.06 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 65.00 | 11.50 | 16.10 | 7.20 | 0.00 | 0.00% | 0 | 3 | 1.36 | -0.90 | 0.02 | -0.04 | 3/28/2024 | 4/26/2024 3:59:50 PM EST |
| 70.00 | 16.20 | 21.00 | % | 0 | 0 | 1.55 | -0.96 | 0.01 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 75.00 | 21.00 | 25.90 | % | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 80.00 | 26.00 | 30.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 85.00 | 31.00 | 35.90 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |