Options Chain for SUMMIT THERAPEUTICS INC COM (SMMT) - $21.57 as of 10/17/2024 9:59:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.60 | 12.00 | % | 0 | 0 | 4.72 | 0.96 | 0.01 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 13.00 | 6.70 | 11.00 | % | 0 | 0 | 4.08 | 0.93 | 0.02 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 13.50 | 6.50 | 9.80 | % | 0 | 0 | 3.40 | 0.92 | 0.02 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 14.00 | 6.10 | 10.00 | % | 0 | 0 | 3.87 | 0.90 | 0.02 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 14.50 | 5.50 | 9.50 | % | 0 | 0 | 3.67 | 0.89 | 0.02 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 15.00 | 4.50 | 9.00 | % | 0 | 0 | 3.91 | 0.88 | 0.03 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 15.50 | 4.50 | 8.50 | % | 0 | 0 | 3.71 | 0.86 | 0.03 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 16.00 | 3.90 | 8.00 | 4.49 | 0.00 | 0.00% | 0 | 1 | 3.53 | 0.84 | 0.03 | -0.06 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 16.50 | 3.90 | 7.50 | % | 0 | 0 | 3.19 | 0.82 | 0.03 | -0.06 | 10/17/2024 4:00:05 PM EST | |||
| 17.00 | 4.30 | 6.90 | 5.90 | 0.00 | 0.00% | 0 | 21 | 3.10 | 0.80 | 0.04 | -0.07 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 17.50 | 4.00 | 6.90 | % | 0 | 0 | 2.92 | 0.78 | 0.04 | -0.07 | 10/17/2024 4:00:05 PM EST | |||
| 18.00 | 3.50 | 6.40 | 3.10 | 0.00 | 0.00% | 0 | 0 | 2.76 | 0.75 | 0.04 | -0.08 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 18.50 | 3.10 | 5.30 | % | 0 | 0 | 1.35 | 0.73 | 0.04 | -0.08 | 10/17/2024 4:00:05 PM EST | |||
| 19.00 | 3.00 | 3.90 | 2.90 | -2.40 | -45.29% | 3 | 5 | 1.14 | 0.70 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 19.50 | 2.60 | 3.40 | % | 0 | 0 | 1.07 | 0.67 | 0.05 | -0.09 | 10/17/2024 4:00:05 PM EST | |||
| 20.00 | 2.15 | 2.90 | 3.01 | +0.01 | +0.34% | 4 | 110 | 0.98 | 0.65 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 20.50 | 1.95 | 3.10 | 3.00 | -1.00 | -25.00% | 5 | 5 | 1.16 | 0.62 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 21.00 | 1.70 | 2.50 | 2.20 | +0.95 | +76.00% | 15 | 27 | 1.06 | 0.59 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 21.50 | 1.40 | 2.50 | 1.05 | 0.00 | 0.00% | 0 | 10 | 1.12 | 0.56 | 0.06 | -0.08 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 22.00 | 1.20 | 2.25 | 2.47 | -0.83 | -25.16% | 2 | 60 | 1.12 | 0.52 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 22.50 | 0.90 | 2.00 | 1.70 | -0.17 | -9.10% | 1 | 5 | 1.07 | 0.48 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 23.00 | 1.25 | 1.30 | 2.27 | 0.00 | 0.00% | 0 | 73 | 1.07 | 0.44 | 0.07 | -0.07 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 23.50 | 0.65 | 4.90 | 1.70 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.42 | 0.07 | -0.07 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 24.00 | 0.55 | 1.90 | 0.95 | -1.15 | -54.77% | 1 | 62 | 1.21 | 0.36 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 24.50 | 0.40 | 2.95 | % | 0 | 0 | 1.54 | 0.35 | 0.07 | -0.07 | 10/17/2024 4:00:05 PM EST | |||
| 25.00 | 0.30 | 0.90 | 1.10 | -0.18 | -14.07% | 7 | 32 | 0.96 | 0.25 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 26.00 | 0.15 | 2.15 | 0.57 | -1.07 | -65.25% | 2 | 5 | 1.49 | 0.17 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 27.00 | 0.00 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.16 | 0.06 | -0.04 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 28.00 | 0.00 | 2.40 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.51 | 0.15 | 0.05 | -0.04 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 29.00 | 0.00 | 2.50 | % | 0 | 0 | 2.69 | 0.12 | 0.04 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.06 | 0.03 | -0.02 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 31.00 | 0.00 | 2.10 | % | 0 | 0 | 2.68 | 0.06 | 0.02 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 32.00 | 0.00 | 2.10 | % | 0 | 0 | 2.79 | 0.04 | 0.02 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 33.00 | 0.00 | 2.00 | % | 0 | 0 | 2.82 | 0.02 | 0.01 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 4.67 | 0.02 | 0.01 | -0.01 | 10/17/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.85 | % | 0 | 0 | 4.16 | -0.04 | 0.01 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.23 | 0.00 | 0.00% | 0 | 70 | 1.51 | -0.07 | 0.02 | -0.04 | 10/3/2024 | 10/17/2024 4:00:05 PM EST |
| 13.50 | 0.00 | 1.20 | % | 0 | 0 | 2.93 | -0.08 | 0.02 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.12 | -0.27 | -69.24% | 6 | 6 | 1.32 | -0.10 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 14.50 | 0.00 | 1.25 | % | 0 | 0 | 2.66 | -0.11 | 0.02 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 15.00 | 0.00 | 1.75 | % | 0 | 0 | 2.96 | -0.12 | 0.03 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 15.50 | 0.00 | 1.75 | % | 0 | 0 | 2.80 | -0.14 | 0.03 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 16.00 | 0.00 | 1.85 | 0.75 | 0.00 | 0.00% | 0 | 6 | 2.72 | -0.16 | 0.03 | -0.06 | 10/4/2024 | 10/17/2024 4:00:05 PM EST |
| 16.50 | 0.00 | 3.60 | % | 0 | 0 | 2.33 | -0.18 | 0.03 | -0.06 | 10/17/2024 4:00:05 PM EST | |||
| 17.00 | 0.00 | 1.80 | 1.00 | 0.00 | 0.00% | 0 | 2 | 2.38 | -0.20 | 0.04 | -0.07 | 10/7/2024 | 10/17/2024 4:00:05 PM EST |
| 17.50 | 0.00 | 3.40 | % | 0 | 0 | 2.70 | -0.22 | 0.04 | -0.07 | 10/17/2024 4:00:05 PM EST | |||
| 18.00 | 0.00 | 1.50 | 0.19 | 0.00 | 0.00% | 0 | 106 | 1.87 | -0.25 | 0.04 | -0.08 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 18.50 | 0.00 | 3.80 | % | 0 | 0 | 2.88 | -0.27 | 0.04 | -0.08 | 10/17/2024 4:00:05 PM EST | |||
| 19.00 | 0.00 | 1.95 | 2.02 | 0.00 | 0.00% | 0 | 100 | 1.89 | -0.30 | 0.05 | -0.08 | 10/4/2024 | 10/17/2024 4:00:05 PM EST |
| 19.50 | 0.10 | 1.00 | % | 0 | 0 | 0.76 | -0.33 | 0.05 | -0.09 | 10/17/2024 4:00:05 PM EST | |||
| 20.00 | 0.30 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.35 | 0.05 | -0.08 | 10/7/2024 | 10/17/2024 4:00:05 PM EST |
| 20.50 | 0.50 | 4.70 | % | 0 | 0 | 1.82 | -0.38 | 0.06 | -0.08 | 10/17/2024 4:00:05 PM EST | |||
| 21.00 | 0.60 | 2.70 | % | 0 | 0 | 1.12 | -0.41 | 0.06 | -0.08 | 10/17/2024 4:00:05 PM EST | |||
| 21.50 | 0.90 | 2.50 | % | 0 | 0 | 1.01 | -0.44 | 0.06 | -0.08 | 10/17/2024 4:00:05 PM EST | |||
| 22.00 | 1.25 | 2.70 | 1.24 | 0.00 | 0.00% | 0 | 11 | 0.99 | -0.48 | 0.06 | -0.08 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 22.50 | 1.45 | 4.90 | 1.60 | -0.40 | -20.00% | 2 | 1 | 1.50 | -0.52 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 23.00 | 1.90 | 3.80 | 2.37 | +0.77 | +48.13% | 6 | 8 | 1.12 | -0.56 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 23.50 | 1.35 | 5.00 | % | 0 | 0 | 2.04 | -0.58 | 0.07 | -0.07 | 10/17/2024 4:00:05 PM EST | |||
| 24.00 | 1.65 | 5.50 | % | 0 | 0 | 2.31 | -0.64 | 0.08 | -0.06 | 10/17/2024 4:00:05 PM EST | |||
| 24.50 | 2.05 | 5.80 | % | 0 | 0 | 2.28 | -0.65 | 0.07 | -0.07 | 10/17/2024 4:00:05 PM EST | |||
| 25.00 | 1.80 | 5.60 | % | 0 | 0 | 1.97 | -0.75 | 0.08 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 26.00 | 4.00 | 6.90 | % | 0 | 0 | 2.30 | -0.83 | 0.07 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 27.00 | 3.20 | 7.00 | % | 0 | 0 | 1.91 | -0.84 | 0.06 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 28.00 | 4.00 | 8.60 | % | 0 | 0 | 2.41 | -0.85 | 0.05 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 29.00 | 5.20 | 9.80 | % | 0 | 0 | 2.66 | -0.88 | 0.04 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 30.00 | 6.00 | 10.70 | % | 0 | 0 | 2.72 | -0.94 | 0.03 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 31.00 | 7.00 | 11.70 | % | 0 | 0 | 2.65 | -0.94 | 0.02 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 32.00 | 8.00 | 12.80 | % | 0 | 0 | 2.82 | -0.96 | 0.02 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 33.00 | 9.00 | 13.60 | % | 0 | 0 | 2.73 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 35.00 | 11.00 | 15.60 | % | 0 | 0 | 2.98 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:05 PM EST |