Options Chain for SMARTFINANCIAL INC COM NEW (SMBK) - $42.36 as of 5/1/2026 9:00:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.00 | 27.00 | 22.50 | % | 1.12 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 22.50 | 16.00 | 24.40 | 20.20 | % | 0.90 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 25.00 | 13.00 | 22.00 | 17.50 | % | 0.70 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 30.00 | 8.00 | 17.00 | 12.50 | % | 0.42 | 0 | 0 | 3.44 | 0.97 | 0.01 | -0.02 | 5/1/2026 4:00:08 PM EST | |||
| 35.00 | 3.00 | 12.00 | 7.50 | % | 0.21 | 0 | 0 | 2.57 | 0.85 | 0.03 | -0.06 | 5/1/2026 4:00:08 PM EST | |||
| 40.00 | 0.10 | 7.60 | 3.85 | 3.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.95 | 0.64 | 0.04 | -0.11 | 4/20/2026 | 5/1/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.75 | 0.41 | 0.05 | -0.12 | 5/1/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.23 | 0.22 | 0.04 | -0.09 | 5/1/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.62 | 0.10 | 0.02 | -0.06 | 5/1/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.57 | -0.03 | 0.01 | -0.02 | 5/1/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.68 | -0.15 | 0.03 | -0.06 | 5/1/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.86 | -0.36 | 0.04 | -0.11 | 5/1/2026 4:00:08 PM EST | |||
| 45.00 | 0.20 | 7.20 | 3.70 | % | 0.08 | 0 | 0 | 1.73 | -0.59 | 0.05 | -0.12 | 5/1/2026 4:00:08 PM EST | |||
| 50.00 | 3.00 | 12.00 | 7.50 | % | 0.15 | 0 | 0 | 2.15 | -0.78 | 0.04 | -0.09 | 5/1/2026 4:00:08 PM EST | |||
| 55.00 | 8.00 | 17.00 | 12.50 | % | 0.23 | 0 | 0 | 2.53 | -0.90 | 0.02 | -0.06 | 5/1/2026 4:00:08 PM EST |