Options Chain for SPROUT SOCIAL INC COM CL A (SPT) - $21.16 as of 5/30/2025 5:58:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.30 | 21.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 14.80 | 19.00 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 7.50 | 12.30 | 16.40 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 10.00 | 9.80 | 13.90 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 12.50 | 7.40 | 11.40 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 15.00 | 4.90 | 9.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 17.50 | 2.60 | 6.50 | % | 0 | 0 | 1.82 | 0.95 | 0.03 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 20.00 | 1.85 | 2.70 | 2.50 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.78 | 0.10 | -0.02 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.43 | 0.15 | -0.03 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.14 | 0.09 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.25 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.40 | 0.67 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.05 | 0.03 | -0.01 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 0.10 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.22 | 0.10 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 1.00 | 3.40 | 1.20 | 0.00 | 0.00% | 0 | 33 | 0.89 | -0.57 | 0.15 | -0.03 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 1.40 | 5.40 | 2.30 | 0.00 | 0.00% | 0 | 30 | 1.57 | -0.86 | 0.09 | -0.01 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 6.20 | 10.20 | 9.28 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.01 | 0.00 | 4/30/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 11.20 | 15.20 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 16.20 | 20.20 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |