Options Chain for SUMMIT THERAPEUTICS INC COM (SMMT) - $18.99 as of 3/7/2025 3:11:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.10 | 14.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 6.00 | 10.60 | 13.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 7.00 | 9.10 | 12.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 8.00 | 8.20 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 9.00 | 7.10 | 10.90 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 10.00 | 6.10 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 3/7/2025 4:00:07 PM EST | |||
| 11.00 | 5.20 | 8.90 | % | 0 | 0 | 4.45 | 0.99 | 0.01 | -0.02 | 3/7/2025 4:00:07 PM EST | |||
| 12.00 | 4.20 | 7.90 | % | 0 | 0 | 3.82 | 0.98 | 0.02 | -0.03 | 3/7/2025 4:00:07 PM EST | |||
| 13.00 | 3.60 | 7.00 | % | 0 | 0 | 3.36 | 0.96 | 0.03 | -0.03 | 3/7/2025 4:00:07 PM EST | |||
| 14.00 | 2.50 | 5.80 | 4.18 | % | 4 | 0 | 2.73 | 0.91 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 4:00:07 PM EST | |
| 15.00 | 2.20 | 4.80 | 4.27 | 0.00 | 0.00% | 0 | 6 | 2.34 | 0.86 | 0.06 | -0.06 | 3/5/2025 | 3/7/2025 4:00:07 PM EST |
| 16.00 | 2.00 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 7 | 1.88 | 0.79 | 0.08 | -0.06 | 3/5/2025 | 3/7/2025 4:00:07 PM EST |
| 17.00 | 1.50 | 3.00 | 1.90 | -1.60 | -45.72% | 2 | 10 | 0.88 | 0.71 | 0.09 | -0.07 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 17.50 | 1.15 | 2.75 | % | 0 | 0 | 0.91 | 0.66 | 0.10 | -0.07 | 3/7/2025 4:00:07 PM EST | |||
| 18.00 | 0.00 | 2.25 | 1.52 | -0.78 | -33.92% | 75 | 161 | 1.61 | 0.62 | 0.10 | -0.07 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 18.50 | 1.00 | 1.65 | 1.14 | -0.77 | -40.32% | 12 | 40 | 0.84 | 0.57 | 0.10 | -0.07 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 19.00 | 0.00 | 1.90 | 0.97 | -0.53 | -35.34% | 1 | 59 | 1.59 | 0.52 | 0.10 | -0.07 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 19.50 | 0.00 | 1.35 | 1.75 | 0.00 | 0.00% | 0 | 116 | 1.50 | 0.47 | 0.10 | -0.06 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 20.00 | 0.55 | 0.85 | 0.82 | -0.42 | -33.88% | 22 | 3,331 | 0.81 | 0.42 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 20.50 | 0.00 | 0.90 | % | 0 | 1,090 | 1.44 | 0.38 | 0.09 | -0.06 | 3/7/2025 4:00:07 PM EST | |||
| 21.00 | 0.40 | 0.50 | 0.65 | -0.35 | -35.00% | 22 | 109 | 0.81 | 0.34 | 0.09 | -0.06 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 21.50 | 0.00 | 1.25 | 0.93 | 0.00 | 0.00% | 0 | 10 | 1.71 | 0.30 | 0.08 | -0.05 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 22.00 | 0.00 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 265 | 1.00 | 0.27 | 0.08 | -0.05 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 22.50 | 0.00 | 0.85 | 0.30 | -0.43 | -58.91% | 21 | 20 | 1.78 | 0.23 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 0.65 | 0.35 | -0.10 | -22.23% | 10 | 4,048 | 1.03 | 0.21 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 23.50 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.18 | 0.06 | -0.04 | 3/4/2025 | 3/7/2025 4:00:07 PM EST |
| 24.00 | 0.10 | 1.05 | 0.23 | -0.17 | -42.50% | 11 | 83 | 1.33 | 0.16 | 0.05 | -0.03 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 24.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.13 | 0.05 | -0.03 | 2/26/2025 | 3/7/2025 4:00:07 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | -0.02 | -8.00% | 3 | 2,375 | 1.13 | 0.12 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.98 | 0.08 | 0.03 | -0.02 | 3/6/2025 | 3/7/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 2.20 | % | 0 | 0 | 3.24 | 0.06 | 0.02 | -0.01 | 3/7/2025 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.04 | 0.02 | -0.01 | 3/3/2025 | 3/7/2025 4:00:07 PM EST |
| 29.00 | 0.00 | 2.20 | % | 0 | 0 | 3.49 | 0.03 | 0.01 | -0.01 | 3/7/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.24 | +0.08 | +50.00% | 1 | 222 | 3.56 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 31.00 | 0.00 | 2.15 | % | 0 | 0 | 3.66 | 0.01 | 0.01 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 32.00 | 0.00 | 2.15 | % | 0 | 0 | 3.77 | 0.01 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 2.15 | 0.19 | +0.17 | +850.00% | 1 | 10 | 4.04 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 7.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | -0.01 | 3/7/2025 4:00:07 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 4.62 | -0.01 | 0.01 | -0.02 | 3/7/2025 4:00:07 PM EST | |||
| 12.00 | 0.00 | 2.15 | % | 0 | 0 | 4.11 | -0.02 | 0.02 | -0.03 | 3/7/2025 4:00:07 PM EST | |||
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 3.64 | -0.04 | 0.03 | -0.03 | 3/7/2025 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,306 | 1.05 | -0.09 | 0.04 | -0.05 | 3/4/2025 | 3/7/2025 4:00:07 PM EST |
| 15.00 | 0.25 | 0.35 | 0.25 | -0.05 | -16.67% | 101 | 1,048 | 1.13 | -0.14 | 0.06 | -0.06 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 16.00 | 0.45 | 0.60 | 0.55 | +0.15 | +37.50% | 181 | 1,022 | 1.12 | -0.21 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 17.00 | 0.80 | 1.20 | 1.00 | +0.31 | +44.93% | 28 | 470 | 1.24 | -0.29 | 0.09 | -0.07 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 17.50 | 1.05 | 1.45 | 0.97 | -0.19 | -16.38% | 3 | 35 | 1.27 | -0.34 | 0.10 | -0.07 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 18.00 | 1.25 | 1.75 | 1.34 | +0.34 | +34.00% | 10 | 1,366 | 1.29 | -0.38 | 0.10 | -0.07 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 18.50 | 0.00 | 2.45 | 1.55 | +0.05 | +3.34% | 182 | 20 | 1.67 | -0.43 | 0.10 | -0.07 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 19.00 | 0.00 | 2.60 | 2.46 | 0.00 | 0.00% | 0 | 160 | 1.53 | -0.48 | 0.10 | -0.07 | 2/25/2025 | 3/7/2025 4:00:07 PM EST |
| 19.50 | 2.20 | 2.75 | 2.03 | +0.13 | +6.85% | 55 | 76 | 1.40 | -0.53 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 20.00 | 2.05 | 2.85 | 2.45 | +0.30 | +13.96% | 16 | 3,937 | 1.23 | -0.58 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 4:00:07 PM EST |
| 20.50 | 1.95 | 4.20 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.97 | -0.62 | 0.09 | -0.06 | 2/27/2025 | 3/7/2025 4:00:07 PM EST |
| 21.00 | 2.60 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 18 | 1.79 | -0.66 | 0.09 | -0.06 | 2/27/2025 | 3/7/2025 4:00:07 PM EST |
| 21.50 | 3.10 | 4.50 | % | 0 | 0 | 1.66 | -0.70 | 0.08 | -0.05 | 3/7/2025 4:00:07 PM EST | |||
| 22.00 | 4.00 | 5.00 | 2.75 | 0.00 | 0.00% | 0 | 57 | 1.75 | -0.73 | 0.08 | -0.05 | 3/3/2025 | 3/7/2025 4:00:07 PM EST |
| 22.50 | 3.80 | 5.70 | % | 0 | 0 | 2.00 | -0.77 | 0.07 | -0.04 | 3/7/2025 4:00:07 PM EST | |||
| 23.00 | 5.10 | 5.50 | 2.53 | 0.00 | 0.00% | 0 | 11 | 1.48 | -0.79 | 0.07 | -0.04 | 2/21/2025 | 3/7/2025 4:00:07 PM EST |
| 23.50 | 4.50 | 7.00 | % | 0 | 0 | 2.41 | -0.82 | 0.06 | -0.04 | 3/7/2025 4:00:07 PM EST | |||
| 24.00 | 5.20 | 7.30 | 3.40 | 0.00 | 0.00% | 0 | 42 | 2.33 | -0.84 | 0.05 | -0.03 | 2/20/2025 | 3/7/2025 4:00:07 PM EST |
| 24.50 | 5.30 | 8.30 | % | 0 | 0 | 2.80 | -0.87 | 0.05 | -0.03 | 3/7/2025 4:00:07 PM EST | |||
| 25.00 | 5.70 | 8.90 | 6.20 | 0.00 | 0.00% | 0 | 1 | 2.95 | -0.88 | 0.04 | -0.03 | 2/24/2025 | 3/7/2025 4:00:07 PM EST |
| 26.00 | 6.20 | 9.30 | % | 0 | 0 | 2.63 | -0.92 | 0.03 | -0.02 | 3/7/2025 4:00:07 PM EST | |||
| 27.00 | 7.80 | 10.40 | % | 0 | 0 | 2.85 | -0.94 | 0.02 | -0.01 | 3/7/2025 4:00:07 PM EST | |||
| 28.00 | 8.70 | 11.30 | 9.20 | 0.00 | 0.00% | 0 | 1 | 2.90 | -0.96 | 0.02 | -0.01 | 2/27/2025 | 3/7/2025 4:00:07 PM EST |
| 29.00 | 9.60 | 12.40 | % | 0 | 0 | 3.10 | -0.97 | 0.01 | -0.01 | 3/7/2025 4:00:07 PM EST | |||
| 30.00 | 10.60 | 14.00 | % | 0 | 0 | 3.70 | -0.98 | 0.01 | -0.01 | 3/7/2025 4:00:07 PM EST | |||
| 31.00 | 11.20 | 15.10 | % | 0 | 0 | 3.89 | -0.99 | 0.01 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 32.00 | 12.40 | 15.30 | % | 0 | 0 | 3.35 | -0.99 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST | |||
| 35.00 | 15.20 | 18.30 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:07 PM EST |