Options Chain for SUMMIT THERAPEUTICS INC COM (SMMT) - $22.12 as of 2/21/2025 9:26:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 12.10 | 16.30 | % | 0 | 0 | 9.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 9.00 | 10.90 | 15.30 | % | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 9.90 | 14.30 | % | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 11.00 | 8.90 | 13.30 | % | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 12.00 | 8.10 | 12.30 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 13.00 | 7.00 | 11.30 | % | 0 | 0 | 6.09 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 14.00 | 6.10 | 10.30 | % | 0 | 0 | 5.64 | 0.99 | 0.01 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 14.50 | 5.60 | 9.80 | % | 0 | 0 | 5.23 | 0.98 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 5.10 | 9.10 | % | 0 | 0 | 4.84 | 0.98 | 0.01 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 15.50 | 4.60 | 8.60 | % | 0 | 0 | 4.59 | 0.97 | 0.02 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 16.00 | 4.10 | 8.30 | 4.50 | 0.00 | 0.00% | 0 | 1 | 4.46 | 0.95 | 0.02 | -0.06 | 2/3/2025 | 2/21/2025 4:00:02 PM EST |
| 16.50 | 3.80 | 7.80 | % | 0 | 0 | 4.11 | 0.94 | 0.03 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 17.00 | 4.00 | 7.30 | % | 0 | 0 | 4.09 | 0.92 | 0.03 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 17.50 | 3.10 | 6.80 | % | 0 | 0 | 3.86 | 0.90 | 0.04 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 18.00 | 3.60 | 6.40 | 3.16 | 0.00 | 0.00% | 0 | 13 | 3.63 | 0.85 | 0.05 | -0.11 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 18.50 | 1.85 | 5.90 | % | 0 | 0 | 3.50 | 0.84 | 0.06 | -0.10 | 2/21/2025 4:00:02 PM EST | |||
| 19.00 | 1.30 | 5.40 | 4.20 | 0.00 | 0.00% | 0 | 2 | 3.18 | 0.81 | 0.06 | -0.11 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 19.50 | 1.85 | 4.60 | 2.30 | 0.00 | 0.00% | 0 | 110 | 2.20 | 0.79 | 0.07 | -0.11 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 2.40 | 3.50 | 2.55 | -0.35 | -12.07% | 13 | 4 | 1.30 | 0.75 | 0.08 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 20.50 | 1.65 | 4.30 | 2.97 | +1.07 | +56.32% | 2 | 2 | 1.51 | 0.71 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 21.00 | 1.40 | 3.80 | 2.41 | -0.09 | -3.60% | 49 | 86 | 1.53 | 0.67 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 21.50 | 1.30 | 2.00 | 2.00 | % | 40 | 0 | 2.77 | 0.62 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 22.00 | 0.85 | 1.95 | 1.50 | -0.40 | -21.06% | 497 | 45 | 1.01 | 0.57 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 22.50 | 0.70 | 1.45 | 1.39 | -0.41 | -22.78% | 38 | 5 | 0.92 | 0.52 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 23.00 | 0.75 | 1.30 | 1.30 | -0.34 | -20.74% | 397 | 24 | 1.05 | 0.47 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 23.50 | 0.60 | 1.70 | 1.80 | % | 35 | 0 | 1.33 | 0.43 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 24.00 | 0.75 | 1.10 | 0.85 | -0.55 | -39.29% | 101 | 1,030 | 1.27 | 0.39 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 2.80 | % | 0 | 0 | 1.76 | 0.34 | 0.09 | -0.11 | 2/21/2025 4:00:02 PM EST | |||
| 25.00 | 0.35 | 0.85 | 0.70 | -0.32 | -31.38% | 154 | 213 | 1.21 | 0.33 | 0.08 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 2.60 | 0.80 | +0.05 | +6.67% | 26 | 530 | 1.78 | 0.24 | 0.07 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 1.50 | % | 0 | 0 | 2.49 | 0.18 | 0.06 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 2.00 | 0.35 | -0.10 | -22.23% | 23 | 15 | 2.36 | 0.18 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 2.40 | % | 0 | 0 | 2.06 | 0.13 | 0.04 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | -0.33 | -62.27% | 18 | 5 | 1.66 | 0.12 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 2.55 | % | 0 | 0 | 4.18 | 0.05 | 0.02 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 2.45 | % | 0 | 0 | 4.25 | 0.04 | 0.02 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 2.20 | % | 0 | 0 | 4.18 | 0.03 | 0.01 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 2.20 | % | 0 | 0 | 4.32 | 0.02 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.15 | -0.15 | -50.00% | 1 | 1 | 2.12 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 2.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 2.35 | % | 0 | 0 | 9.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 2.35 | 0.38 | 0.00 | 0.00% | 0 | 1 | 8.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 2.35 | % | 0 | 0 | 7.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 2.35 | 0.15 | 0.00 | 0.00% | 0 | 5 | 6.98 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 2.35 | % | 0 | 0 | 6.34 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 2.35 | % | 0 | 0 | 5.74 | -0.01 | 0.01 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 14.50 | 0.00 | 2.35 | % | 0 | 0 | 5.47 | -0.02 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.35 | 1.04 | 0.00 | 0.00% | 0 | 1 | 5.20 | -0.02 | 0.01 | -0.04 | 1/13/2025 | 2/21/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 2.35 | % | 0 | 0 | 4.94 | -0.03 | 0.02 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 16.00 | 0.05 | 2.35 | % | 0 | 0 | 3.91 | -0.05 | 0.02 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 16.50 | 0.00 | 2.35 | % | 0 | 0 | 4.44 | -0.06 | 0.03 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 2.40 | % | 0 | 0 | 2.43 | -0.08 | 0.03 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 2.44 | -0.10 | 0.04 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 18.00 | 0.15 | 0.30 | 0.20 | -0.29 | -59.19% | 27 | 33 | 1.32 | -0.15 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.40 | 0.30 | -0.22 | -42.31% | 6 | 14 | 1.50 | -0.16 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 19.00 | 0.35 | 0.55 | 0.40 | -0.35 | -46.67% | 85 | 1,005 | 1.39 | -0.19 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 2.40 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.99 | -0.21 | 0.07 | -0.11 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 0.55 | 1.00 | 0.75 | +0.25 | +50.00% | 69 | 685 | 1.44 | -0.25 | 0.08 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 20.50 | 0.15 | 2.60 | 1.08 | % | 10 | 0 | 2.42 | -0.29 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 21.00 | 0.75 | 2.50 | 1.20 | -0.39 | -24.53% | 57 | 8 | 1.87 | -0.33 | 0.09 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 21.50 | 0.60 | 3.00 | 1.50 | +0.55 | +57.90% | 25 | 6 | 1.82 | -0.38 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 22.00 | 0.90 | 3.50 | 1.50 | +0.21 | +16.28% | 53 | 24 | 1.93 | -0.43 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 22.50 | 0.85 | 2.85 | 1.54 | % | 13 | 0 | 1.86 | -0.48 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 23.00 | 1.70 | 3.20 | 1.70 | -0.38 | -18.27% | 11 | 7 | 1.68 | -0.53 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 23.50 | 1.50 | 4.40 | 1.80 | % | 1 | 0 | 2.03 | -0.57 | 0.10 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 24.00 | 0.80 | 4.90 | % | 0 | 0 | 2.09 | -0.61 | 0.09 | -0.12 | 2/21/2025 4:00:02 PM EST | |||
| 24.50 | 2.40 | 5.20 | 2.27 | % | 5 | 0 | 2.56 | -0.66 | 0.09 | -0.11 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 25.00 | 1.65 | 5.60 | % | 0 | 0 | 2.69 | -0.67 | 0.08 | -0.12 | 2/21/2025 4:00:02 PM EST | |||
| 26.00 | 2.35 | 6.70 | 6.28 | 0.00 | 0.00% | 0 | 0 | 3.10 | -0.76 | 0.07 | -0.10 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 27.00 | 3.40 | 7.40 | % | 0 | 0 | 2.90 | -0.82 | 0.06 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 28.00 | 4.30 | 8.30 | % | 0 | 0 | 3.10 | -0.82 | 0.05 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 29.00 | 5.20 | 9.20 | % | 0 | 0 | 3.20 | -0.87 | 0.04 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 30.00 | 6.00 | 10.20 | % | 0 | 0 | 3.29 | -0.88 | 0.04 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 31.00 | 7.10 | 11.10 | % | 0 | 0 | 3.46 | -0.95 | 0.02 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 32.00 | 8.10 | 12.10 | % | 0 | 0 | 3.61 | -0.96 | 0.02 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 33.00 | 9.00 | 13.20 | 12.46 | 0.00 | 0.00% | 0 | 0 | 3.76 | -0.97 | 0.01 | -0.02 | 2/3/2025 | 2/21/2025 4:00:02 PM EST |
| 34.00 | 9.90 | 14.10 | % | 0 | 0 | 3.91 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 10.90 | 15.00 | % | 0 | 0 | 4.04 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST |