Options Chain for SPARTANNASH CO COM (SPTN) - $18.17 as of 11/20/2024 8:44:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 5.30 | 7.20 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 15.00 | 1.65 | 5.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.68 | 0.28 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.13 | 0.13 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 0.05 | 1.05 | 0.00 | 0.00% | 0 | 78 | 0.46 | 0.03 | 0.03 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.10 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 147 | 0.35 | -0.32 | 0.28 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 2.50 | 0.50 | 0.00 | 0.00% | 0 | 31 | 0.63 | -0.87 | 0.13 | -0.01 | 10/31/2024 | 11/20/2024 3:59:49 PM EST |
| 22.50 | 4.00 | 5.90 | % | 0 | 0 | 0.87 | -0.97 | 0.03 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 25.00 | 5.30 | 8.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 10.60 | 13.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |