Options Chain for SPARTANNASH CO COM (SPTN) - $19.79 as of 4/28/2025 9:37:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.80 | 11.90 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:50 PM EST | |||
| 12.50 | 6.70 | 9.30 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:50 PM EST | |||
| 15.00 | 4.20 | 6.90 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:50 PM EST | |||
| 17.50 | 1.75 | 4.30 | % | 0 | 0 | 1.80 | 0.99 | 0.02 | 0.00 | 4/28/2025 3:59:50 PM EST | |||
| 20.00 | 0.30 | 0.45 | 0.55 | -0.05 | -8.34% | 5 | 18 | 0.25 | 0.46 | 0.38 | -0.01 | 4/28/2025 | 4/28/2025 3:59:50 PM EST |
| 22.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.01 | 0.03 | 0.00 | 4/23/2025 | 4/28/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/28/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 43 | 0.53 | -0.01 | 0.02 | 0.00 | 4/10/2025 | 4/28/2025 3:59:50 PM EST |
| 20.00 | 0.40 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 33 | 0.24 | -0.54 | 0.38 | -0.01 | 4/17/2025 | 4/28/2025 3:59:50 PM EST |
| 22.50 | 2.05 | 4.60 | % | 0 | 0 | 1.68 | -0.99 | 0.03 | 0.00 | 4/28/2025 3:59:50 PM EST | |||
| 25.00 | 4.70 | 7.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:50 PM EST | |||
| 30.00 | 9.70 | 11.60 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:50 PM EST | |||
| 35.00 | 14.80 | 15.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:50 PM EST |