Options Chain for SUMMIT THERAPEUTICS INC COM (SMMT) - $28.02 as of 5/5/2025 9:13:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 21.10 | 23.30 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 18.60 | 21.60 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 17.70 | 19.30 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 17.10 | 18.80 | 7.80 | 0.00 | 0.00% | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 15.20 | 17.70 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.00 | 14.70 | 16.60 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.00 | 13.60 | 16.10 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 12.90 | 15.00 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 12.60 | 13.70 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 16.00 | 10.60 | 12.60 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.00 | 9.60 | 12.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 18.00 | 8.10 | 11.80 | % | 0 | 0 | 2.47 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 19.00 | 8.10 | 9.30 | 6.41 | 0.00 | 0.00% | 0 | 26 | 1.75 | 0.98 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 7.60 | 8.80 | 10.00 | 0.00 | 0.00% | 0 | 77 | 1.12 | 0.97 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 6.60 | 8.90 | % | 0 | 0 | 2.21 | 0.94 | 0.02 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 22.00 | 5.30 | 7.50 | 7.80 | 0.00 | 0.00% | 0 | 34 | 1.03 | 0.91 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 5.30 | 5.60 | 7.03 | 0.00 | 0.00% | 0 | 21 | 0.85 | 0.88 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 23.50 | 4.50 | 5.50 | % | 0 | 0 | 0.85 | 0.85 | 0.05 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 24.00 | 4.20 | 4.90 | 4.30 | -0.04 | -0.93% | 5 | 5 | 0.81 | 0.82 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 24.50 | 4.00 | 4.30 | % | 0 | 0 | 0.77 | 0.80 | 0.06 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 3.60 | 4.10 | 2.40 | 0.00 | 0.00% | 0 | 18 | 0.84 | 0.76 | 0.06 | -0.05 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 25.50 | 3.30 | 3.70 | % | 0 | 0 | 0.83 | 0.73 | 0.07 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 26.00 | 3.00 | 3.30 | 3.98 | 0.00 | 0.00% | 0 | 27 | 0.79 | 0.70 | 0.07 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 26.50 | 2.70 | 2.95 | % | 0 | 0 | 0.81 | 0.66 | 0.08 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 27.00 | 2.40 | 2.70 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.62 | 0.08 | -0.06 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 27.50 | 2.20 | 2.40 | % | 0 | 0 | 0.82 | 0.58 | 0.08 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 28.00 | 1.70 | 2.10 | 2.69 | 0.00 | 0.00% | 0 | 118 | 0.76 | 0.54 | 0.08 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 28.50 | 1.70 | 1.95 | 1.80 | % | 1 | 0 | 0.82 | 0.50 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 29.00 | 1.45 | 1.80 | 2.63 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.46 | 0.08 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 29.50 | 1.30 | 1.50 | % | 0 | 0 | 0.80 | 0.42 | 0.08 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 1.15 | 1.35 | 1.15 | -0.55 | -32.36% | 6 | 201 | 0.81 | 0.38 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.50 | 0.00 | 1.25 | % | 0 | 0 | 0.86 | 0.34 | 0.08 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 1.20 | 1.85 | 0.00 | 0.00% | 0 | 22 | 0.85 | 0.31 | 0.07 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 31.50 | 0.00 | 1.15 | % | 0 | 0 | 0.86 | 0.27 | 0.07 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 32.00 | 0.55 | 0.90 | 0.70 | +0.10 | +16.67% | 1 | 4 | 0.81 | 0.25 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.95 | % | 0 | 0 | 0.87 | 0.22 | 0.06 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.85 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.19 | 0.06 | -0.04 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.15 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.90 | 0.12 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 1.00 | % | 0 | 0 | 0.94 | 0.10 | 0.03 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.08 | 0.03 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.45 | 2.60 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.05 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.60 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.04 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.90 | % | 0 | 0 | 1.55 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.60 | 1.40 | 0.00 | 0.00% | 0 | 2 | 1.79 | -0.01 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.30 | 0.20 | -0.53 | -72.61% | 1 | 5 | 1.32 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.30 | 0.89 | 0.00 | 0.00% | 0 | 19 | 1.18 | -0.03 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 0.10 | 0.25 | 0.19 | -1.12 | -85.50% | 1 | 15 | 0.91 | -0.06 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.96 | -0.09 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.93 | -0.12 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 1.45 | % | 0 | 0 | 0.90 | -0.15 | 0.05 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 24.00 | 0.45 | 0.65 | 0.62 | -1.39 | -69.16% | 21 | 63 | 0.84 | -0.18 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 0.85 | % | 0 | 0 | 0.92 | -0.20 | 0.06 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 0.70 | 0.90 | 0.81 | -1.79 | -68.85% | 3 | 22 | 0.83 | -0.24 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 25.50 | 0.75 | 1.10 | 1.03 | % | 1 | 0 | 0.82 | -0.27 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 26.00 | 0.75 | 1.50 | % | 0 | 0 | 0.83 | -0.30 | 0.07 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 26.50 | 0.90 | 1.40 | 1.59 | % | 4 | 0 | 0.75 | -0.34 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 27.00 | 1.35 | 1.70 | 5.43 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.38 | 0.08 | -0.06 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 27.50 | 1.65 | 1.90 | % | 0 | 0 | 0.83 | -0.42 | 0.08 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 28.00 | 1.85 | 2.30 | % | 0 | 0 | 0.85 | -0.46 | 0.08 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 28.50 | 2.10 | 2.85 | % | 0 | 0 | 0.90 | -0.50 | 0.08 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 29.00 | 2.45 | 2.65 | 2.60 | +0.30 | +13.05% | 1 | 11 | 0.81 | -0.54 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 29.50 | 2.70 | 3.10 | % | 0 | 0 | 0.82 | -0.58 | 0.08 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 2.50 | 3.30 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.62 | 0.08 | -0.05 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 30.50 | 3.20 | 3.90 | % | 0 | 0 | 0.81 | -0.66 | 0.08 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 31.00 | 2.55 | 5.40 | 2.41 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.69 | 0.07 | -0.05 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 31.50 | 4.00 | 4.60 | % | 0 | 0 | 0.81 | -0.73 | 0.07 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 32.00 | 3.90 | 5.90 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.75 | 0.06 | -0.04 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 32.50 | 4.50 | 5.40 | % | 0 | 0 | 0.95 | -0.78 | 0.06 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 33.00 | 5.30 | 5.90 | 5.20 | 0.00 | 0.00% | 0 | 22 | 0.95 | -0.81 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 6.10 | 7.60 | 4.80 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.85 | 0.05 | -0.03 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 6.90 | 7.80 | % | 0 | 0 | 1.07 | -0.88 | 0.04 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 36.00 | 7.60 | 8.90 | % | 0 | 0 | 1.21 | -0.90 | 0.03 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 37.00 | 8.60 | 10.20 | 6.80 | 0.00 | 0.00% | 0 | 13 | 1.46 | -0.92 | 0.03 | -0.02 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 8.60 | 12.10 | % | 0 | 0 | 1.74 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 39.00 | 10.10 | 12.40 | % | 0 | 0 | 1.81 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 11.50 | 13.30 | 9.40 | 0.00 | 0.00% | 0 | 2 | 1.73 | -0.98 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 41.00 | 12.10 | 14.70 | % | 0 | 0 | 2.01 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 42.00 | 12.40 | 16.10 | % | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 43.00 | 14.20 | 16.40 | % | 0 | 0 | 1.98 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 44.00 | 14.40 | 17.90 | % | 0 | 0 | 2.31 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 16.00 | 18.70 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 46.00 | 16.10 | 19.80 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 47.00 | 18.30 | 20.90 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 48.00 | 18.40 | 21.90 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 49.00 | 20.10 | 22.90 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 21.10 | 23.90 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |