Options Chain for SCOTTS MIRACLE-GRO CO CL A (SMG) - $69.64 as of 2/4/2025 10:24:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.90 | 36.70 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 37.50 | 30.40 | 34.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 40.00 | 27.50 | 31.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 42.50 | 25.50 | 29.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 45.00 | 23.50 | 25.80 | 22.80 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 4:00:06 PM EST |
| 47.50 | 21.20 | 23.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 50.00 | 19.00 | 21.80 | 18.60 | 0.00 | 0.00% | 0 | 3 | 0.74 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 2/4/2025 4:00:06 PM EST |
| 55.00 | 13.80 | 15.90 | 19.85 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.96 | 0.01 | -0.01 | 11/18/2024 | 2/4/2025 4:00:06 PM EST |
| 57.50 | 11.10 | 14.40 | % | 0 | 0 | 0.52 | 0.93 | 0.02 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 60.00 | 8.20 | 11.50 | 16.85 | 0.00 | 0.00% | 0 | 19 | 0.48 | 0.88 | 0.02 | -0.02 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 62.50 | 6.60 | 9.60 | 9.70 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.81 | 0.03 | -0.02 | 1/15/2025 | 2/4/2025 4:00:06 PM EST |
| 65.00 | 5.70 | 6.00 | 8.00 | 0.00 | 0.00% | 0 | 104 | 0.34 | 0.72 | 0.04 | -0.03 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 67.50 | 4.00 | 4.30 | 3.70 | -0.30 | -7.50% | 2 | 47 | 0.33 | 0.61 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 70.00 | 2.70 | 2.90 | 2.70 | -0.30 | -10.00% | 7 | 75 | 0.32 | 0.49 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 72.50 | 1.75 | 2.05 | 1.75 | -0.05 | -2.78% | 5 | 44 | 0.33 | 0.36 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 75.00 | 1.05 | 1.25 | 1.05 | +0.15 | +16.67% | 15 | 110 | 0.32 | 0.25 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 77.50 | 0.60 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 88 | 0.32 | 0.17 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 80.00 | 0.30 | 0.45 | 0.35 | -0.15 | -30.00% | 4 | 144 | 0.32 | 0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 82.50 | 0.20 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 58 | 0.33 | 0.06 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 85.00 | 0.05 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 112 | 0.44 | 0.04 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 87.50 | 0.00 | 1.35 | 0.68 | 0.00 | 0.00% | 0 | 67 | 0.63 | 0.02 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 133 | 0.68 | 0.01 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 92.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.56 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 72 | 0.76 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 97.50 | 0.00 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 518 | 0.45 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 321 | 0.92 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 206 | 0.99 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 1.30 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 121 | 1.09 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 2/4/2025 4:00:06 PM EST |
| 47.50 | 0.00 | 0.40 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 4:00:06 PM EST |
| 55.00 | 0.10 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 31 | 0.53 | -0.04 | 0.01 | -0.01 | 12/13/2024 | 2/4/2025 4:00:06 PM EST |
| 57.50 | 0.30 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.07 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 60.00 | 0.50 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 108 | 0.38 | -0.12 | 0.02 | -0.02 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 62.50 | 0.75 | 1.05 | 1.45 | 0.00 | 0.00% | 0 | 37 | 0.35 | -0.19 | 0.03 | -0.02 | 1/22/2025 | 2/4/2025 4:00:06 PM EST |
| 65.00 | 1.40 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 73 | 0.40 | -0.28 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 67.50 | 2.20 | 2.50 | 2.25 | +0.25 | +12.50% | 3 | 87 | 0.33 | -0.39 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 70.00 | 3.40 | 3.70 | 2.71 | 0.00 | 0.00% | 0 | 185 | 0.33 | -0.51 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 72.50 | 4.90 | 5.20 | 5.60 | 0.00 | 0.00% | 0 | 39 | 0.32 | -0.64 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 75.00 | 6.70 | 7.00 | 5.40 | 0.00 | 0.00% | 0 | 91 | 0.32 | -0.75 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 77.50 | 8.30 | 9.50 | 5.00 | 0.00 | 0.00% | 0 | 34 | 0.30 | -0.83 | 0.03 | -0.02 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 80.00 | 9.20 | 12.50 | 7.75 | 0.00 | 0.00% | 0 | 120 | 0.39 | -0.89 | 0.02 | -0.02 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 82.50 | 11.50 | 15.10 | 9.40 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.94 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 85.00 | 14.90 | 17.50 | 19.37 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.96 | 0.01 | -0.01 | 12/27/2024 | 2/4/2025 4:00:06 PM EST |
| 87.50 | 16.90 | 19.80 | 15.93 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.98 | 0.01 | 0.00 | 12/16/2024 | 2/4/2025 4:00:06 PM EST |
| 90.00 | 18.80 | 21.80 | 13.50 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.99 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 92.50 | 21.70 | 25.10 | 9.70 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.99 | 0.00 | 0.00 | 10/18/2024 | 2/4/2025 4:00:06 PM EST |
| 95.00 | 23.80 | 27.60 | 20.70 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 4:00:06 PM EST |
| 97.50 | 26.30 | 29.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 100.00 | 28.80 | 32.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 105.00 | 33.90 | 37.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 110.00 | 38.70 | 42.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 115.00 | 43.70 | 47.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 120.00 | 48.70 | 52.50 | 35.00 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 2/4/2025 4:00:06 PM EST |
| 125.00 | 53.80 | 57.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 130.00 | 58.70 | 62.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 135.00 | 63.70 | 67.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |