Options Chain for SPROUT SOCIAL INC COM CL A (SPT) - $51.39 as of 4/29/2024 11:47:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.80 | 24.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 35.00 | 15.10 | 19.50 | % | 0 | 0 | 2.11 | 0.99 | 0.00 | -0.01 | 4/29/2024 11:58:48 AM EST | |||
| 40.00 | 10.10 | 13.60 | % | 0 | 0 | 1.68 | 0.93 | 0.01 | -0.04 | 4/29/2024 11:58:48 AM EST | |||
| 45.00 | 6.20 | 8.90 | % | 0 | 0 | 1.03 | 0.83 | 0.03 | -0.07 | 4/29/2024 11:58:48 AM EST | |||
| 50.00 | 4.30 | 4.60 | 4.20 | -0.10 | -2.33% | 10 | 24 | 0.74 | 0.64 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 55.00 | 2.05 | 2.30 | 2.17 | +0.12 | +5.86% | 1 | 23 | 0.72 | 0.41 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 60.00 | 0.85 | 1.05 | 0.93 | -0.22 | -19.13% | 1 | 161 | 0.72 | 0.22 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 65.00 | 0.30 | 0.50 | 0.30 | -0.36 | -54.55% | 1 | 54 | 0.74 | 0.11 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 70.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.05 | 0.01 | -0.02 | 4/22/2024 | 4/29/2024 11:58:48 AM EST |
| 75.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.02 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 11:58:48 AM EST |
| 80.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 30 | 2.58 | 0.01 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 11:58:48 AM EST |
| 85.00 | 0.00 | 5.00 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 11:58:48 AM 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 | 1.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.03 | -0.01 | 0.00 | -0.01 | 4/29/2024 11:58:48 AM EST | |||
| 40.00 | 0.10 | 0.35 | 0.19 | -0.21 | -52.50% | 1 | 68 | 0.74 | -0.07 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 45.00 | 0.70 | 0.90 | 0.93 | 0.00 | 0.00% | 0 | 357 | 0.75 | -0.17 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 50.00 | 2.30 | 2.40 | 2.30 | -0.30 | -11.54% | 3 | 54 | 0.73 | -0.36 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 55.00 | 4.90 | 5.20 | 5.72 | 0.00 | 0.00% | 0 | 31 | 0.71 | -0.59 | 0.05 | -0.09 | 4/22/2024 | 4/29/2024 11:58:48 AM EST |
| 60.00 | 8.40 | 9.80 | 9.65 | 0.00 | 0.00% | 0 | 22 | 1.07 | -0.78 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 11:58:48 AM EST |
| 65.00 | 11.60 | 15.40 | 7.20 | 0.00 | 0.00% | 0 | 3 | 1.43 | -0.89 | 0.02 | -0.05 | 3/28/2024 | 4/29/2024 11:58:48 AM EST |
| 70.00 | 15.70 | 20.40 | % | 0 | 0 | 1.63 | -0.95 | 0.01 | -0.02 | 4/29/2024 11:58:48 AM EST | |||
| 75.00 | 20.90 | 25.50 | % | 0 | 0 | 1.86 | -0.98 | 0.00 | -0.01 | 4/29/2024 11:58:48 AM EST | |||
| 80.00 | 25.70 | 30.50 | % | 0 | 0 | 2.04 | -0.99 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 85.00 | 30.50 | 35.30 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST |