Options Chain for SPROUT SOCIAL INC COM CL A (SPT) - $11.34 as of 12/22/2025 6:10:33 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 | 7.20 | 11.10 | 9.15 | % | 3.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 5.00 | 4.70 | 8.70 | 6.70 | % | 1.34 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 7.50 | 3.40 | 4.50 | 3.95 | 4.20 | 0.00 | 0.00% | 0.53 | 0 | 11 | 1.67 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/22/2025 3:59:51 PM EST |
| 10.00 | 1.80 | 1.90 | 1.85 | 1.86 | +0.15 | +8.78% | 0.18 | 10 | 1,167 | 0.70 | 0.87 | 0.13 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 12.50 | 0.25 | 0.40 | 0.33 | 0.40 | +0.06 | +17.65% | 0.03 | 97 | 1,734 | 0.54 | 0.33 | 0.22 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 920 | 0.79 | 0.04 | 0.06 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,783 | 0.88 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 874 | 1.10 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.98 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/22/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 631 | 1.44 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/22/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.35 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/22/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 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 | 12/22/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/22/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/22/2025 3:59:51 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.02 | 4 | 153 | 0.62 | -0.13 | 0.13 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 12.50 | 1.05 | 1.25 | 1.15 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 869 | 0.49 | -0.67 | 0.22 | -0.01 | 12/19/2025 | 12/22/2025 3:59:51 PM EST |
| 15.00 | 2.45 | 4.40 | 3.43 | 3.80 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.74 | -0.96 | 0.06 | 0.00 | 12/18/2025 | 12/22/2025 3:59:51 PM EST |
| 17.50 | 5.00 | 6.80 | 5.90 | 8.05 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/22/2025 3:59:51 PM EST |
| 20.00 | 7.90 | 9.30 | 8.60 | 3.49 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 12/22/2025 3:59:51 PM EST |
| 22.50 | 10.10 | 12.40 | 11.25 | 8.58 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 12/22/2025 3:59:51 PM EST |
| 25.00 | 12.50 | 14.80 | 13.65 | 6.57 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 12/22/2025 3:59:51 PM EST |
| 30.00 | 16.40 | 20.30 | 18.35 | % | 0.61 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 35.00 | 21.40 | 25.30 | 23.35 | % | 0.67 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST |