Cboe Global Markets

SPTN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SpartanNash Co (sptn)

2025-05-23 15:59:58 ET (Delayed)
Bid: 
18.5
Ask: 
20
Vol: 
243,264
Last: 
18.81
Change: 
-0.15 (+-0.7974%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPTN 12.500
0
+0
6
8
0
1.59
0.9388
0.0228
0
SPTN 15.000
0
+0
3.5
5.5
0
1.07
0.8924
0.0493
0
SPTN 17.500
0
+0
1.55
3
0
0.74
0.7595
0.1337
0
SPTN 20.000
0.6
+0
0.3
0.5
0
0.4
0.3371
0.174
16
SPTN 22.500
0.1
+0
0
0.75
0
0.69
0.165
0.0813
60
SPTN 25.000
0
+0
0
0.75
0
0.92
0.1065
0.0476
0
Fri Jun 20 2025
Strike
SPTN 12.500
SPTN 15.000
SPTN 17.500
SPTN 20.000
SPTN 22.500
SPTN 25.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPTN 12.500
0
+0
0
0.75
0
1.33
-0.0794
0.0244
0
SPTN 15.000
0.1
+0
0
0.55
0
0.78
-0.1313
0.0517
81
SPTN 17.500
0.45
+0
0.4
1.55
3
0.48
-0.2765
0.1357
179
SPTN 20.000
1.6
-0.025
1.4
2.05
3
0.48
-0.6925
0.1682
9
SPTN 22.500
0
+0
3.4
4.5
0
0.61
-0.8527
0.079
0
SPTN 25.000
0
+0
5.9
6.7
0
0.67
-0.9076
0.0462
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.