Options Chain for SUMMIT THERAPEUTICS INC COM (SMMT) - $25.85 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 23.90 | 27.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 2.00 | 22.20 | 25.40 | % | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 3.00 | 22.80 | 25.00 | % | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 4.00 | 21.00 | 23.80 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 5.00 | 20.20 | 22.90 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 6.00 | 19.10 | 20.90 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 7.00 | 18.20 | 20.80 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 8.00 | 17.80 | 19.80 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 9.00 | 15.20 | 18.30 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 10.00 | 15.90 | 16.40 | 18.78 | 0.00 | 0.00% | 0 | 85 | 1.69 | 0.99 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:56 PM EST |
| 11.00 | 14.90 | 16.80 | % | 0 | 0 | 2.65 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 12.00 | 13.80 | 14.80 | 15.20 | 0.00 | 0.00% | 0 | 60 | 1.50 | 0.98 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:56 PM EST |
| 13.00 | 12.10 | 14.80 | % | 0 | 0 | 2.29 | 0.97 | 0.01 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 14.00 | 12.00 | 13.40 | 11.50 | 0.00 | 0.00% | 0 | 10 | 1.83 | 0.96 | 0.01 | -0.01 | 4/14/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 11.20 | 11.80 | 14.13 | 0.00 | 0.00% | 0 | 1,087 | 1.08 | 0.94 | 0.01 | -0.01 | 5/2/2025 | 5/27/2025 1:58:56 PM EST |
| 16.00 | 10.30 | 10.80 | 10.56 | 0.00 | 0.00% | 0 | 107 | 1.05 | 0.92 | 0.01 | -0.01 | 4/14/2025 | 5/27/2025 1:58:56 PM EST |
| 17.00 | 9.10 | 9.80 | 7.50 | 0.00 | 0.00% | 0 | 90 | 1.02 | 0.90 | 0.02 | -0.02 | 4/30/2025 | 5/27/2025 1:58:56 PM EST |
| 18.00 | 8.60 | 9.00 | 6.00 | 0.00 | 0.00% | 0 | 52 | 0.96 | 0.88 | 0.02 | -0.02 | 5/14/2025 | 5/27/2025 1:58:56 PM EST |
| 19.00 | 7.90 | 8.30 | 7.57 | 0.00 | 0.00% | 0 | 222 | 1.02 | 0.85 | 0.02 | -0.02 | 4/28/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 7.20 | 7.40 | 7.30 | 0.00 | 0.00% | 0 | 732 | 0.99 | 0.82 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 21.00 | 6.50 | 6.70 | 6.67 | +0.07 | +1.07% | 57 | 1,893 | 1.00 | 0.79 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 22.00 | 5.80 | 6.00 | 6.25 | +0.65 | +11.61% | 7 | 321 | 0.98 | 0.75 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 23.00 | 5.20 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 152 | 0.98 | 0.71 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 24.00 | 4.60 | 4.80 | 5.00 | +0.65 | +14.95% | 17 | 529 | 0.96 | 0.67 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 4.10 | 4.30 | 4.30 | 0.00 | 0.00% | 0 | 579 | 0.96 | 0.63 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 26.00 | 3.70 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 445 | 0.95 | 0.58 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 27.00 | 3.30 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 1,818 | 0.96 | 0.54 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 28.00 | 2.90 | 3.10 | 3.10 | +0.05 | +1.64% | 2 | 57 | 0.95 | 0.50 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 29.00 | 2.55 | 2.75 | 2.67 | 0.00 | 0.00% | 0 | 57 | 0.96 | 0.46 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 2.25 | 2.45 | 2.43 | +0.08 | +3.41% | 8 | 971 | 0.95 | 0.43 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 31.00 | 2.00 | 2.20 | 2.09 | 0.00 | 0.00% | 0 | 380 | 0.96 | 0.39 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 32.00 | 1.75 | 1.95 | 1.92 | +0.07 | +3.79% | 61 | 86 | 0.96 | 0.36 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 33.00 | 1.55 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 72 | 0.96 | 0.33 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 34.00 | 1.40 | 1.55 | 1.57 | +0.22 | +16.30% | 2 | 83 | 0.96 | 0.30 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 1.20 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 512 | 0.96 | 0.27 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 36.00 | 1.05 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 126 | 0.96 | 0.25 | 0.03 | -0.03 | 5/12/2025 | 5/27/2025 1:58:56 PM EST |
| 37.00 | 0.95 | 1.10 | 1.10 | +0.10 | +10.00% | 7 | 12 | 0.97 | 0.23 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 38.00 | 0.85 | 1.00 | 1.19 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.21 | 0.03 | -0.03 | 5/1/2025 | 5/27/2025 1:58:56 PM EST |
| 39.00 | 0.75 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.19 | 0.03 | -0.02 | 5/15/2025 | 5/27/2025 1:58:56 PM EST |
| 40.00 | 0.65 | 0.80 | 0.75 | 0.00 | 0.00% | 1 | 131 | 0.97 | 0.17 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 41.00 | 0.55 | 0.75 | 4.20 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.16 | 0.02 | -0.02 | 4/24/2025 | 5/27/2025 1:58:56 PM EST |
| 42.00 | 0.50 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 55 | 0.98 | 0.14 | 0.02 | -0.02 | 5/15/2025 | 5/27/2025 1:58:56 PM EST |
| 43.00 | 0.45 | 0.65 | % | 0 | 0 | 0.99 | 0.13 | 0.02 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 44.00 | 0.40 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.12 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 45.00 | 0.35 | 0.55 | 0.34 | 0.00 | 0.00% | 0 | 47 | 1.00 | 0.11 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 46.00 | 0.30 | 0.50 | % | 0 | 0 | 1.00 | 0.10 | 0.02 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 47.00 | 0.25 | 0.45 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.09 | 0.02 | -0.02 | 4/24/2025 | 5/27/2025 1:58:56 PM EST |
| 48.00 | 0.25 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 41 | 1.00 | 0.08 | 0.01 | -0.01 | 4/28/2025 | 5/27/2025 1:58:56 PM EST |
| 49.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.99 | 0.08 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.35 | 0.20 | -0.05 | -20.00% | 6 | 309 | 1.08 | 0.07 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 126 | 3.25 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 1:58:56 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 91 | 1.95 | -0.01 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:58:56 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 42 | 1.62 | -0.02 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 13.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.03 | 0.01 | -0.01 | 2/12/2025 | 5/27/2025 1:58:56 PM EST |
| 14.00 | 0.05 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 114 | 1.12 | -0.04 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 0.25 | 0.35 | 0.44 | 0.00 | 0.00% | 0 | 233 | 1.08 | -0.06 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 16.00 | 0.35 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 779 | 1.05 | -0.08 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 17.00 | 0.50 | 0.60 | 1.17 | 0.00 | 0.00% | 0 | 206 | 1.04 | -0.10 | 0.02 | -0.02 | 5/1/2025 | 5/27/2025 1:58:56 PM EST |
| 18.00 | 0.65 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 1,154 | 1.03 | -0.12 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 19.00 | 0.90 | 1.00 | 0.95 | -0.07 | -6.87% | 1 | 256 | 1.00 | -0.15 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 1.15 | 1.20 | 1.24 | 0.00 | 0.00% | 0 | 536 | 1.00 | -0.18 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 21.00 | 1.45 | 1.55 | 1.82 | 0.00 | 0.00% | 0 | 55 | 1.00 | -0.21 | 0.03 | -0.03 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 22.00 | 1.80 | 1.90 | 2.00 | 0.00 | 0.00% | 0 | 1,059 | 0.99 | -0.25 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 23.00 | 2.15 | 2.30 | 2.08 | -0.17 | -7.56% | 20 | 319 | 0.98 | -0.29 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 24.00 | 2.60 | 2.70 | 2.76 | 0.00 | 0.00% | 0 | 79 | 0.96 | -0.33 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 3.10 | 3.20 | 3.85 | 0.00 | 0.00% | 0 | 356 | 0.97 | -0.37 | 0.04 | -0.04 | 5/12/2025 | 5/27/2025 1:58:56 PM EST |
| 26.00 | 3.40 | 3.80 | 5.00 | 0.00 | 0.00% | 0 | 135 | 0.95 | -0.42 | 0.04 | -0.04 | 5/6/2025 | 5/27/2025 1:58:56 PM EST |
| 27.00 | 4.20 | 4.40 | 3.33 | 0.00 | 0.00% | 0 | 38 | 0.96 | -0.46 | 0.04 | -0.04 | 4/23/2025 | 5/27/2025 1:58:56 PM EST |
| 28.00 | 4.80 | 5.00 | 6.80 | 0.00 | 0.00% | 0 | 36 | 0.97 | -0.50 | 0.04 | -0.04 | 5/14/2025 | 5/27/2025 1:58:56 PM EST |
| 29.00 | 5.40 | 5.60 | 5.70 | 0.00 | 0.00% | 0 | 13 | 0.95 | -0.54 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 6.10 | 6.30 | 9.06 | 0.00 | 0.00% | 0 | 149 | 0.96 | -0.57 | 0.04 | -0.04 | 5/15/2025 | 5/27/2025 1:58:56 PM EST |
| 31.00 | 6.90 | 7.10 | 8.70 | 0.00 | 0.00% | 0 | 49 | 0.96 | -0.61 | 0.04 | -0.03 | 4/28/2025 | 5/27/2025 1:58:56 PM EST |
| 32.00 | 7.60 | 7.80 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.64 | 0.04 | -0.03 | 5/2/2025 | 5/27/2025 1:58:56 PM EST |
| 33.00 | 8.30 | 8.60 | 8.60 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.67 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 34.00 | 9.10 | 9.50 | % | 0 | 0 | 0.96 | -0.70 | 0.04 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 35.00 | 10.00 | 10.30 | 11.30 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.73 | 0.03 | -0.03 | 4/28/2025 | 5/27/2025 1:58:56 PM EST |
| 36.00 | 10.80 | 11.20 | % | 0 | 0 | 0.90 | -0.75 | 0.03 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 37.00 | 11.70 | 12.00 | 9.00 | 0.00 | 0.00% | 0 | 6 | 0.97 | -0.77 | 0.03 | -0.03 | 4/25/2025 | 5/27/2025 1:58:56 PM EST |
| 38.00 | 12.60 | 12.90 | % | 0 | 0 | 1.18 | -0.79 | 0.03 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 39.00 | 13.40 | 13.80 | % | 0 | 0 | 0.96 | -0.81 | 0.03 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 40.00 | 14.30 | 14.70 | % | 0 | 0 | 0.98 | -0.83 | 0.03 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 41.00 | 15.40 | 15.60 | % | 0 | 0 | 1.04 | -0.84 | 0.02 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 42.00 | 15.70 | 16.70 | % | 0 | 0 | 1.13 | -0.86 | 0.02 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 43.00 | 16.80 | 19.30 | % | 0 | 0 | 1.17 | -0.87 | 0.02 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 44.00 | 17.80 | 18.70 | % | 0 | 0 | 1.02 | -0.88 | 0.02 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 45.00 | 18.70 | 21.10 | % | 0 | 0 | 1.11 | -0.89 | 0.02 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 46.00 | 19.70 | 20.60 | % | 0 | 0 | 1.23 | -0.90 | 0.02 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 47.00 | 20.50 | 21.50 | % | 0 | 0 | 1.21 | -0.91 | 0.02 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 48.00 | 21.70 | 22.40 | % | 0 | 0 | 1.20 | -0.92 | 0.01 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 49.00 | 22.60 | 23.30 | % | 0 | 0 | 1.17 | -0.92 | 0.01 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 50.00 | 23.10 | 24.30 | % | 0 | 0 | 1.35 | -0.93 | 0.01 | -0.01 | 5/27/2025 1:58:56 PM EST |