Options Chain for SMART GLOBAL HLDGS INC SHS (SGH) - $18.58 as of 9/6/2024 3:04:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.80 | 17.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 5.00 | 12.00 | 14.70 | % | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 7.50 | 9.50 | 12.20 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 10.00 | 5.90 | 9.70 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 12.50 | 3.70 | 7.20 | 5.70 | -2.80 | -32.95% | 1 | 37 | 3.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 2.20 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 26 | 2.33 | 0.91 | 0.06 | -0.01 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 17.50 | 0.90 | 1.05 | 1.60 | 0.00 | 0.00% | 0 | 84 | 0.61 | 0.57 | 0.19 | -0.03 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 0.25 | 0.15 | -0.25 | -62.50% | 18 | 722 | 0.51 | 0.15 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | -0.06 | -66.67% | 105 | 820 | 0.70 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1,101 | 1.25 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,047 | 1.33 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 10,769 | 1.64 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 21 | 3.19 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 10 | 2.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 3:59:54 PM EST |
| 12.50 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 28 | 1.61 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 860 | 0.66 | -0.09 | 0.06 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 17.50 | 0.60 | 0.70 | 0.70 | +0.30 | +75.00% | 115 | 215 | 0.56 | -0.43 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 2.25 | 4.00 | 2.30 | +0.65 | +39.40% | 10 | 2,057 | 1.91 | -0.85 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 22.50 | 2.65 | 6.70 | 3.70 | 0.00 | 0.00% | 0 | 594 | 1.27 | -0.98 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 7.10 | 7.50 | 5.83 | 0.00 | 0.00% | 0 | 63 | 1.36 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 11.50 | 14.30 | 10.00 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 15.10 | 18.20 | 14.80 | 0.00 | 0.00% | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 21.50 | 24.20 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |