Options Chain for SCOTTS MIRACLE-GRO CO CL A (SMG) - $75.19 as of 11/20/2024 8:43:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.80 | 41.80 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 37.50 | 35.70 | 39.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 33.20 | 37.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 42.50 | 30.70 | 34.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 28.20 | 32.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 47.50 | 25.70 | 29.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 23.20 | 26.00 | 31.00 | 0.00 | 0.00% | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 18.90 | 21.70 | 18.99 | 0.00 | 0.00% | 0 | 6 | 1.11 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 14.80 | 16.80 | 14.83 | 0.00 | 0.00% | 0 | 16 | 0.66 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 9.10 | 10.70 | 10.62 | 0.00 | 0.00% | 0 | 142 | 0.43 | 0.91 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 67.50 | 7.60 | 8.10 | 7.70 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.86 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 5.60 | 8.00 | 5.50 | 0.00 | 0.00% | 0 | 59 | 0.32 | 0.78 | 0.04 | -0.03 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 72.50 | 3.90 | 4.10 | 4.00 | +0.10 | +2.57% | 14 | 49 | 0.32 | 0.66 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 2.00 | 2.65 | 2.65 | +0.05 | +1.93% | 38 | 272 | 0.31 | 0.51 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 77.50 | 1.45 | 1.60 | 1.55 | +0.02 | +1.31% | 5 | 164 | 0.31 | 0.35 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 35 | 349 | 0.30 | 0.23 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 82.50 | 0.40 | 0.50 | 0.45 | -0.08 | -15.10% | 1 | 49 | 0.31 | 0.15 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 0.20 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 265 | 0.31 | 0.09 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 87.50 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.06 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 169 | 0.39 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 92.50 | 0.00 | 0.75 | 1.41 | 0.00 | 0.00% | 0 | 32 | 0.60 | 0.01 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 254 | 0.65 | 0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 97.50 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 48 | 0.75 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.84 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 2.15 | 0.82 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 0.00 | 1.90 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 29 | 1.20 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 32 | 1.26 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 72 | 0.85 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 0.15 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 226 | 0.54 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 10 | 435 | 0.38 | -0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 67.50 | 0.55 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 43 | 0.35 | -0.14 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 0.90 | 1.05 | 0.95 | -0.13 | -12.04% | 3 | 248 | 0.33 | -0.22 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 72.50 | 1.60 | 1.75 | 1.80 | -0.07 | -3.75% | 3 | 42 | 0.32 | -0.34 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 2.65 | 2.85 | 2.90 | -0.13 | -4.29% | 13 | 130 | 0.31 | -0.49 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 77.50 | 4.00 | 5.20 | 4.40 | +0.10 | +2.33% | 11 | 153 | 0.37 | -0.65 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 5.90 | 8.10 | 6.80 | 0.00 | 0.00% | 0 | 3,754 | 0.45 | -0.77 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 82.50 | 8.00 | 8.40 | 8.71 | -0.56 | -6.05% | 2 | 24 | 0.31 | -0.85 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 10.10 | 10.70 | 10.30 | 0.00 | 0.00% | 0 | 41 | 0.30 | -0.91 | 0.02 | -0.02 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 87.50 | 12.30 | 14.80 | 14.00 | 0.00 | 0.00% | 0 | 46 | 0.20 | -0.94 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 14.50 | 15.90 | 16.34 | 0.00 | 0.00% | 0 | 104 | 0.58 | -0.97 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 92.50 | 17.00 | 18.50 | 5.80 | 0.00 | 0.00% | 0 | 30 | 0.66 | -0.99 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 19.20 | 21.60 | 7.80 | 0.00 | 0.00% | 0 | 15 | 0.83 | -0.99 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 97.50 | 21.80 | 24.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 23.30 | 27.40 | 14.90 | 0.00 | 0.00% | 0 | 7 | 0.97 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 28.30 | 32.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 33.40 | 37.40 | 26.40 | 0.00 | 0.00% | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 38.40 | 42.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 43.40 | 47.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 48.40 | 52.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |