Options Chain for SMX SEC MATTERS PLC ORD SHS NEW (SMX) - $17.00 as of 1/30/2026 5:29:53 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 | 9.30 | 19.30 | 14.30 | % | 5.72 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 5.00 | 6.80 | 16.80 | 11.80 | % | 2.36 | 0 | 0 | 0.00 | 0.93 | 0.01 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 7.50 | 4.50 | 14.50 | 9.50 | % | 1.27 | 0 | 0 | 0.00 | 0.87 | 0.01 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 10.00 | 2.70 | 12.70 | 7.70 | % | 0.77 | 0 | 0 | 9.10 | 0.81 | 0.02 | -0.05 | 1/30/2026 4:00:02 PM EST | |||
| 12.50 | 2.05 | 7.80 | 4.93 | 7.00 | -0.15 | -2.10% | 0.39 | 1 | 2 | 2.26 | 0.74 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 15.00 | 1.45 | 5.50 | 3.48 | 5.30 | % | 0.23 | 2 | 0 | 1.93 | 0.67 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 17.50 | 1.50 | 11.50 | 6.50 | % | 0.37 | 0 | 0 | 4.57 | 0.63 | 0.03 | -0.06 | 1/30/2026 4:00:02 PM EST | |||
| 20.00 | 1.85 | 10.90 | 6.38 | 4.38 | 0.00 | 0.00% | 0.32 | 0 | 6 | 4.54 | 0.57 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 22.50 | 1.00 | 11.00 | 6.00 | % | 0.27 | 0 | 0 | 4.55 | 0.53 | 0.03 | -0.06 | 1/30/2026 4:00:02 PM EST | |||
| 25.00 | 1.00 | 11.00 | 6.00 | % | 0.24 | 0 | 0 | 4.71 | 0.48 | 0.03 | -0.06 | 1/30/2026 4:00:02 PM EST | |||
| 30.00 | 0.60 | 10.50 | 5.55 | 5.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 4.59 | 0.41 | 0.03 | -0.06 | 1/20/2026 | 1/30/2026 4:00:02 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 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.30 | -0.02 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 5.00 | 0.05 | 10.00 | 5.03 | % | 1.01 | 0 | 0 | 1.52 | -0.07 | 0.01 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 6.23 | -0.13 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 10.00 | 0.05 | 10.00 | 5.03 | % | 0.50 | 0 | 0 | 0.59 | -0.19 | 0.02 | -0.05 | 1/30/2026 4:00:02 PM EST | |||
| 12.50 | 2.05 | 7.00 | 4.53 | % | 0.36 | 0 | 0 | 3.04 | -0.26 | 0.02 | -0.05 | 1/30/2026 4:00:02 PM EST | |||
| 15.00 | 1.60 | 11.50 | 6.55 | % | 0.44 | 0 | 0 | 3.61 | -0.33 | 0.03 | -0.05 | 1/30/2026 4:00:02 PM EST | |||
| 17.50 | 3.00 | 13.00 | 8.00 | % | 0.46 | 0 | 0 | 6.08 | -0.37 | 0.03 | -0.06 | 1/30/2026 4:00:02 PM EST | |||
| 20.00 | 5.20 | 15.10 | 10.15 | 11.11 | 0.00 | 0.00% | 0.51 | 0 | 3 | 6.02 | -0.43 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 22.50 | 7.50 | 17.50 | 12.50 | % | 0.56 | 0 | 0 | 6.16 | -0.47 | 0.03 | -0.06 | 1/30/2026 4:00:02 PM EST | |||
| 25.00 | 9.80 | 19.80 | 14.80 | % | 0.59 | 0 | 0 | 6.21 | -0.52 | 0.03 | -0.06 | 1/30/2026 4:00:02 PM EST | |||
| 30.00 | 14.50 | 24.50 | 19.50 | % | 0.65 | 0 | 0 | 6.32 | -0.59 | 0.03 | -0.06 | 1/30/2026 4:00:02 PM EST |