Options Chain for SPARTANNASH CO COM (SPTN) - $17.78 as of 6/18/2025 9:19:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.50 | 17.50 | 15.55 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 3:59:49 PM EST |
| 5.00 | 11.00 | 15.00 | 13.15 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 3:59:49 PM EST |
| 7.50 | 9.00 | 12.50 | 10.52 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 3:59:49 PM EST |
| 10.00 | 6.00 | 10.00 | 8.09 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 3:59:49 PM EST |
| 12.50 | 5.20 | 6.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:49 PM EST | |||
| 15.00 | 2.45 | 4.70 | % | 0 | 0 | 4.45 | 1.00 | 0.01 | 0.00 | 6/17/2025 3:59:49 PM EST | |||
| 17.50 | 0.35 | 1.15 | 3.60 | 0.00 | 0.00% | 0 | 0 | 1.33 | 0.66 | 0.30 | -0.10 | 5/30/2025 | 6/17/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 57 | 1.72 | 0.05 | 0.10 | -0.02 | 6/12/2025 | 6/17/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 114 | 2.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/17/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/17/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:49 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 81 | 1.31 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 6/17/2025 3:59:49 PM EST |
| 17.50 | 0.10 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 135 | 0.66 | -0.34 | 0.30 | -0.10 | 6/11/2025 | 6/17/2025 3:59:49 PM EST |
| 20.00 | 2.05 | 2.50 | 1.70 | 0.00 | 0.00% | 0 | 7 | 1.67 | -0.95 | 0.10 | -0.02 | 6/9/2025 | 6/17/2025 3:59:49 PM EST |
| 22.50 | 4.50 | 5.00 | 2.78 | 0.00 | 0.00% | 0 | 2 | 2.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 3:59:49 PM EST |
| 25.00 | 7.00 | 7.50 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:49 PM EST | |||
| 30.00 | 11.90 | 12.50 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:49 PM EST | |||
| 35.00 | 16.90 | 17.40 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:49 PM EST |