Options Chain for SMX SEC MATTERS PLC ORD SHS NEW (SMX) - $11.00 as of 2/13/2026 8:42:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.10 | 11.00 | 7.05 | 26.38 | 0.00 | 0.00% | 1.41 | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.03 | 1/8/2026 | 2/13/2026 3:59:52 PM EST |
| 10.00 | 1.90 | 3.30 | 2.60 | 2.12 | -2.38 | -52.89% | 0.26 | 9 | 85 | 3.45 | 0.68 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 12.50 | 0.65 | 1.80 | 1.23 | 1.85 | -1.65 | -47.15% | 0.10 | 14 | 118 | 2.81 | 0.46 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 15.00 | 0.15 | 1.45 | 0.80 | 0.70 | -1.30 | -65.00% | 0.05 | 70 | 166 | 2.98 | 0.28 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 17.50 | 0.05 | 1.50 | 0.78 | 0.50 | -1.05 | -67.75% | 0.04 | 83 | 154 | 3.46 | 0.17 | 0.06 | -0.08 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 20.00 | 0.05 | 0.75 | 0.40 | 0.40 | -0.60 | -60.00% | 0.02 | 41 | 269 | 3.34 | 0.11 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.82 | 0.05 | 0.03 | -0.04 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 25.00 | 0.10 | 0.50 | 0.30 | 0.20 | -1.05 | -84.00% | 0.01 | 122 | 225 | 4.22 | 0.05 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 30.00 | 0.05 | 1.15 | 0.60 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 30 | 5.03 | 0.01 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 35.00 | 0.05 | 0.85 | 0.45 | 0.20 | -0.80 | -80.00% | 0.01 | 10 | 93 | 0.00 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 3.20 | 1.60 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.00 | 0.01 | 0.01 | -0.01 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 115 | 0.00 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 50.00 | 0.05 | 2.40 | 1.23 | 0.20 | -0.30 | -60.00% | 0.02 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 55.00 | 0.05 | 2.70 | 1.38 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 60.00 | 0.05 | 0.35 | 0.20 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 20 | 752 | 3.51 | -0.03 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 10.00 | 0.55 | 1.60 | 1.08 | 1.15 | +0.50 | +76.93% | 0.11 | 152 | 274 | 2.73 | -0.32 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 12.50 | 2.35 | 2.75 | 2.55 | 2.35 | +0.60 | +34.29% | 0.20 | 55 | 121 | 2.78 | -0.54 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 15.00 | 4.40 | 4.80 | 4.60 | 4.70 | +2.09 | +80.08% | 0.31 | 14 | 202 | 3.00 | -0.72 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 17.50 | 2.00 | 12.00 | 7.00 | 5.30 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.00 | -0.83 | 0.06 | -0.08 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 20.00 | 8.90 | 11.20 | 10.05 | 7.60 | 0.00 | 0.00% | 0.50 | 0 | 49 | 7.24 | -0.89 | 0.04 | -0.06 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 22.50 | 9.00 | 13.80 | 11.40 | 12.00 | +0.20 | +1.70% | 0.51 | 10 | 10 | 7.95 | -0.95 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 25.00 | 9.00 | 15.60 | 12.30 | 11.00 | 0.00 | 0.00% | 0.49 | 0 | 108 | 7.25 | -0.95 | 0.02 | -0.04 | 1/27/2026 | 2/13/2026 3:59:52 PM EST |
| 30.00 | 14.00 | 24.00 | 19.00 | 19.02 | 0.00 | 0.00% | 0.63 | 0 | 14 | 0.00 | -0.99 | 0.01 | -0.01 | 2/2/2026 | 2/13/2026 3:59:52 PM EST |
| 35.00 | 19.00 | 29.00 | 24.00 | 27.00 | 0.00 | 0.00% | 0.69 | 0 | 11 | 0.00 | -0.99 | 0.01 | -0.01 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 40.00 | 24.00 | 34.00 | 29.00 | % | 0.72 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 45.00 | 29.00 | 39.00 | 34.00 | % | 0.76 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 50.00 | 34.00 | 44.00 | 39.00 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 55.00 | 39.00 | 49.00 | 44.00 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 60.00 | 44.00 | 54.00 | 49.00 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST |