Options Chain for SMART GLOBAL HLDGS INC SHS (SGH) - $18.34 as of 4/29/2024 2:15:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.80 | 16.30 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 5.00 | 13.30 | 14.80 | % | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 7.50 | 10.80 | 11.20 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 10.00 | 8.30 | 8.70 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 12.50 | 5.80 | 6.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 15.00 | 3.40 | 3.80 | 2.24 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.96 | 0.04 | -0.01 | 4/19/2024 | 4/29/2024 11:59:02 AM EST |
| 17.50 | 1.35 | 1.45 | 1.45 | -0.35 | -19.45% | 1 | 90 | 0.50 | 0.71 | 0.17 | -0.02 | 4/29/2024 | 4/29/2024 11:59:02 AM EST |
| 20.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1,154 | 0.50 | 0.26 | 0.16 | -0.02 | 4/26/2024 | 4/29/2024 11:59:02 AM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 312 | 0.54 | 0.05 | 0.04 | -0.01 | 4/23/2024 | 4/29/2024 11:59:02 AM EST |
| 25.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 236 | 1.08 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 11:59:02 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 658 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:59:02 AM EST |
| 35.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 104 | 2.15 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 15.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 32 | 0.68 | -0.04 | 0.04 | -0.01 | 4/23/2024 | 4/29/2024 11:59:02 AM EST |
| 17.50 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 218 | 0.51 | -0.29 | 0.17 | -0.02 | 4/26/2024 | 4/29/2024 11:59:02 AM EST |
| 20.00 | 1.80 | 1.95 | 1.80 | 0.00 | 0.00% | 0 | 359 | 0.51 | -0.74 | 0.16 | -0.02 | 4/25/2024 | 4/29/2024 11:59:02 AM EST |
| 22.50 | 4.00 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 11 | 0.78 | -0.95 | 0.04 | -0.01 | 4/11/2024 | 4/29/2024 11:59:02 AM EST |
| 25.00 | 6.30 | 6.80 | 6.51 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.01 | 0.00 | 4/18/2024 | 4/29/2024 11:59:02 AM EST |
| 30.00 | 11.50 | 11.70 | 11.42 | 0.00 | 0.00% | 0 | 22 | 1.47 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 11:59:02 AM EST |
| 35.00 | 16.50 | 16.90 | 13.85 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 11:59:02 AM EST |