Options Chain for SPROUT SOCIAL INC COM CL A (SPT) - $10.42 as of 10/29/2025 9:18:20 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 | 5.80 | 10.10 | 7.95 | % | 3.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 5.00 | 3.80 | 7.60 | 5.70 | % | 1.14 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 7.50 | 1.40 | 5.20 | 3.30 | % | 0.44 | 0 | 0 | 4.24 | 0.95 | 0.05 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 10.00 | 0.75 | 1.40 | 1.08 | 1.51 | 0.00 | 0.00% | 0.11 | 0 | 434 | 0.88 | 0.60 | 0.18 | -0.02 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 12.50 | 0.10 | 0.40 | 0.25 | 0.40 | -0.05 | -11.12% | 0.02 | 23 | 285 | 0.83 | 0.21 | 0.13 | -0.01 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.30 | +0.20 | +200.00% | 0.01 | 1 | 196 | 1.00 | 0.05 | 0.05 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 132 | 2.12 | 0.01 | 0.01 | 0.00 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 9 | 4.07 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 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 | 10/29/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 7 | 6.50 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.73 | -0.05 | 0.05 | 0.00 | 10/20/2025 | 10/29/2025 3:59:50 PM EST |
| 10.00 | 0.40 | 0.95 | 0.68 | 0.70 | +0.15 | +27.28% | 0.07 | 31 | 143 | 0.82 | -0.40 | 0.18 | -0.02 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 12.50 | 2.10 | 2.90 | 2.50 | 2.15 | +0.50 | +30.31% | 0.20 | 10 | 114 | 1.42 | -0.79 | 0.13 | -0.01 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 15.00 | 2.50 | 6.40 | 4.45 | 4.59 | 0.00 | 0.00% | 0.30 | 0 | 14 | 2.96 | -0.95 | 0.05 | 0.00 | 10/17/2025 | 10/29/2025 3:59:50 PM EST |
| 17.50 | 4.90 | 8.80 | 6.85 | 5.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.27 | -0.99 | 0.01 | 0.00 | 10/7/2025 | 10/29/2025 3:59:50 PM EST |
| 20.00 | 7.80 | 11.70 | 9.75 | % | 0.49 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 22.50 | 9.90 | 14.00 | 11.95 | % | 0.53 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 25.00 | 12.40 | 16.70 | 14.55 | % | 0.58 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST |