Options Chain for SPARTANNASH CO COM (SPTN) - $19.30 as of 4/26/2024 3:47:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.60 | 19.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 12.10 | 16.50 | % | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 7.50 | 9.80 | 14.00 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 10.00 | 7.30 | 11.50 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 12.50 | 6.50 | 8.70 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 15.00 | 4.00 | 6.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 17.50 | 0.15 | 3.90 | % | 0 | 0 | 1.61 | 0.96 | 0.08 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 118 | 0.22 | 0.25 | 0.32 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 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 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.15 | 1.16 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 17.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 35 | 0.36 | -0.04 | 0.08 | 0.00 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 20.00 | 0.75 | 1.00 | 1.34 | 0.00 | 0.00% | 0 | 28 | 0.92 | -0.75 | 0.32 | -0.01 | 4/5/2024 | 4/26/2024 3:59:53 PM EST |
| 22.50 | 2.60 | 4.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 3.60 | 6.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 10.40 | 11.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 14.50 | 16.20 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |