Options Chain for SCOTTS MIRACLE-GRO CO CL A (SMG) - $54.90 as of 3/31/2025 5:16:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.20 | 22.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 37.50 | 15.80 | 19.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 40.00 | 13.30 | 17.20 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 42.50 | 10.90 | 14.90 | % | 0 | 0 | 0.99 | 0.97 | 0.01 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 45.00 | 8.90 | 12.30 | % | 0 | 0 | 0.77 | 0.94 | 0.02 | -0.04 | 3/31/2025 2:59:02 PM EST | |||
| 47.50 | 7.80 | 8.70 | % | 0 | 0 | 0.56 | 0.89 | 0.03 | -0.05 | 3/31/2025 2:59:02 PM EST | |||
| 50.00 | 5.70 | 6.40 | % | 0 | 0 | 0.52 | 0.81 | 0.04 | -0.06 | 3/31/2025 2:59:02 PM EST | |||
| 52.50 | 3.80 | 4.00 | 5.40 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.70 | 0.06 | -0.07 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 55.00 | 2.30 | 2.50 | 2.55 | +0.20 | +8.52% | 693 | 6,645 | 0.49 | 0.54 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 57.50 | 1.20 | 1.50 | 1.50 | +0.25 | +20.00% | 24 | 1,598 | 0.49 | 0.37 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 60.00 | 0.70 | 0.85 | 0.65 | -0.10 | -13.34% | 14 | 5,701 | 0.49 | 0.24 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 62.50 | 0.35 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 1,237 | 0.50 | 0.15 | 0.04 | -0.05 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 65.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 3,117 | 0.50 | 0.09 | 0.03 | -0.03 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 67.50 | 0.00 | 0.20 | 0.13 | +0.03 | +30.00% | 1 | 1,218 | 0.60 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 70.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 1 | 50 | 0.94 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 72.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.03 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 75.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 80.00 | 0.00 | 0.60 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 95.00 | 0.00 | 1.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 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 | 0.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 37.50 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 3/31/2025 2:59:02 PM EST |
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 42.50 | 0.00 | 0.85 | % | 0 | 0 | 0.72 | -0.03 | 0.01 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 45.00 | 0.15 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.06 | 0.02 | -0.04 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 47.50 | 0.35 | 0.45 | 0.42 | +0.02 | +5.00% | 5 | 48 | 0.60 | -0.11 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 0.65 | 0.80 | 0.92 | +0.12 | +15.00% | 2 | 2,715 | 0.56 | -0.19 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 52.50 | 1.20 | 1.40 | 1.63 | +0.13 | +8.67% | 4 | 484 | 0.53 | -0.30 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 55.00 | 2.20 | 2.40 | 2.45 | -0.05 | -2.00% | 73 | 335 | 0.51 | -0.46 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 57.50 | 3.70 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 554 | 0.52 | -0.63 | 0.07 | -0.07 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 60.00 | 5.50 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 402 | 0.52 | -0.76 | 0.05 | -0.06 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 62.50 | 7.70 | 8.10 | 5.70 | 0.00 | 0.00% | 0 | 81 | 0.51 | -0.85 | 0.04 | -0.05 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 65.00 | 9.90 | 10.70 | 8.05 | 0.00 | 0.00% | 0 | 32 | 0.57 | -0.91 | 0.03 | -0.03 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 67.50 | 11.50 | 14.30 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.95 | 0.02 | -0.02 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 70.00 | 13.00 | 16.90 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 72.50 | 16.80 | 18.60 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 75.00 | 18.10 | 21.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 80.00 | 23.00 | 26.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 85.00 | 27.80 | 31.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 90.00 | 33.00 | 36.90 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 95.00 | 38.20 | 41.90 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |