Options Chain for SCOTTS MIRACLE-GRO CO CL A (SMG) - $59.42 as of 5/27/2025 3:36:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 26.40 | 30.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 35.00 | 24.00 | 28.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 37.50 | 21.60 | 25.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 40.00 | 19.40 | 23.10 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 42.50 | 17.20 | 20.70 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 45.00 | 14.20 | 18.30 | % | 0 | 0 | 0.99 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 47.50 | 12.70 | 14.50 | % | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 50.00 | 11.00 | 13.70 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.89 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 52.50 | 9.30 | 9.70 | % | 0 | 0 | 0.48 | 0.83 | 0.02 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 55.00 | 7.30 | 7.60 | 7.36 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.76 | 0.03 | -0.03 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 57.50 | 5.60 | 5.90 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.68 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 60.00 | 4.00 | 4.30 | 3.90 | -1.30 | -25.00% | 1 | 1 | 0.41 | 0.58 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 62.50 | 2.65 | 3.10 | 2.70 | 0.00 | 0.00% | 1 | 84 | 0.40 | 0.47 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 65.00 | 1.90 | 2.05 | 1.90 | +0.05 | +2.71% | 5 | 89 | 0.39 | 0.37 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 67.50 | 1.20 | 1.40 | 1.19 | 0.00 | 0.00% | 0 | 52 | 0.38 | 0.27 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 70.00 | 0.75 | 0.90 | 0.80 | +0.10 | +14.29% | 1 | 64 | 0.38 | 0.18 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 75.00 | 0.25 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.08 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.03 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 85.00 | 0.00 | 0.60 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.45 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 37.50 | 0.00 | 0.60 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 40.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.88 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 42.50 | 0.05 | 0.75 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 45.00 | 0.10 | 0.60 | % | 0 | 0 | 0.48 | -0.04 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 47.50 | 0.25 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.07 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 0.45 | 0.70 | 0.73 | 0.00 | 0.00% | 0 | 18 | 0.45 | -0.11 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 52.50 | 0.85 | 1.00 | 1.34 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.17 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 1.35 | 1.50 | 1.35 | -0.50 | -27.03% | 169 | 62 | 0.42 | -0.24 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 57.50 | 2.05 | 2.25 | 2.65 | 0.00 | 0.00% | 0 | 60 | 0.40 | -0.32 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 60.00 | 3.00 | 3.20 | 3.80 | 0.00 | 0.00% | 0 | 54 | 0.39 | -0.42 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 62.50 | 4.30 | 4.50 | 4.35 | -0.85 | -16.35% | 5 | 101 | 0.39 | -0.53 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 65.00 | 5.80 | 6.10 | 4.81 | 0.00 | 0.00% | 0 | 43 | 0.37 | -0.63 | 0.04 | -0.04 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 67.50 | 7.60 | 7.90 | % | 0 | 0 | 0.37 | -0.73 | 0.04 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 9.70 | 10.00 | % | 0 | 0 | 0.36 | -0.82 | 0.03 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 13.40 | 15.80 | % | 0 | 0 | 0.47 | -0.92 | 0.02 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 17.30 | 20.80 | % | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 85.00 | 22.30 | 26.10 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |