Options Chain for SPARTANNASH CO COM (SPTN) - $26.48 as of 9/16/2025 9:18:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.10 | 13.40 | 11.75 | 11.70 | 0.00 | 0.00% | 0.78 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:54 PM EST |
| 17.50 | 8.10 | 10.90 | 9.50 | % | 0.54 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 20.00 | 5.60 | 8.40 | 7.00 | % | 0.35 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 22.50 | 3.30 | 5.90 | 4.60 | % | 0.20 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 25.00 | 0.05 | 1.70 | 0.88 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.78 | 0.99 | 0.03 | 0.00 | 9/3/2025 | 9/16/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 8.84 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.49 | -0.01 | 0.03 | 0.00 | 9/11/2025 | 9/16/2025 3:59:54 PM EST |
| 30.00 | 3.20 | 5.60 | 4.40 | 3.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/16/2025 3:59:54 PM EST |
| 35.00 | 7.90 | 10.60 | 9.25 | % | 0.26 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST |