Options Chain for SPARTANNASH CO COM (SPTN) - $26.53 as of 8/1/2025 8:51:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.90 | 26.20 | 24.05 | % | 9.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 5.00 | 19.40 | 23.70 | 21.55 | % | 4.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 7.50 | 16.90 | 21.20 | 19.05 | % | 2.54 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 10.00 | 14.40 | 18.70 | 16.55 | % | 1.66 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 12.50 | 11.90 | 16.20 | 14.05 | % | 1.12 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 15.00 | 9.40 | 13.70 | 11.55 | % | 0.77 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 17.50 | 8.30 | 11.20 | 9.75 | % | 0.56 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 20.00 | 6.10 | 8.70 | 7.40 | % | 0.37 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 22.50 | 3.70 | 6.20 | 4.95 | 3.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 25.00 | 1.40 | 1.85 | 1.63 | 1.67 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.42 | 0.99 | 0.04 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.39 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/1/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 2.10 | 1.05 | % | 0.14 | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.60 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/1/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.23 | -0.01 | 0.04 | 0.00 | 7/7/2025 | 8/1/2025 4:00:01 PM EST |
| 30.00 | 3.20 | 5.50 | 4.35 | % | 0.14 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 35.00 | 8.10 | 10.60 | 9.35 | % | 0.27 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST |