Options Chain for SUMMIT THERAPEUTICS INC COM (SMMT) - $18.62 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.10 | 13.50 | 12.22 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 6.70 | 11.00 | 9.93 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 4.40 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.50 | 3.90 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 13.00 | 3.50 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 13.50 | 3.50 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 14.00 | 3.50 | 7.00 | % | 0 | 0 | 0.01 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 14.50 | 3.20 | 6.50 | % | 0 | 0 | 0.01 | 0.99 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 2.70 | 6.00 | % | 0 | 0 | 0.01 | 0.98 | 0.03 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 15.50 | 2.20 | 5.50 | % | 0 | 0 | 0.01 | 0.96 | 0.05 | -0.05 | 11/20/2024 4:00:01 PM EST | |||
| 16.00 | 1.65 | 5.00 | % | 0 | 0 | 0.01 | 0.94 | 0.07 | -0.08 | 11/20/2024 4:00:01 PM EST | |||
| 16.50 | 1.25 | 5.00 | % | 0 | 0 | 7.71 | 0.90 | 0.11 | -0.14 | 11/20/2024 4:00:01 PM EST | |||
| 17.00 | 0.95 | 4.80 | 2.33 | 0.00 | 0.00% | 0 | 5 | 8.17 | 0.84 | 0.14 | -0.22 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.55 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 2 | 4.55 | 0.77 | 0.17 | -0.24 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 0.55 | 2.85 | 1.00 | 0.00 | 0.00% | 0 | 11 | 4.81 | 0.69 | 0.19 | -0.25 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 18.50 | 0.00 | 0.60 | 0.50 | -0.90 | -64.29% | 24 | 108 | 0.60 | 0.59 | 0.20 | -0.25 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 0.30 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 11 | 1.27 | 0.50 | 0.20 | -0.24 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 19.50 | 0.00 | 0.40 | 0.15 | -0.75 | -83.34% | 5 | 33 | 0.97 | 0.40 | 0.18 | -0.22 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.05 | 0.35 | 0.10 | -0.40 | -80.00% | 41 | 138 | 0.98 | 0.32 | 0.16 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.50 | 0.05 | 0.20 | 0.05 | -0.35 | -87.50% | 524 | 50 | 1.01 | 0.25 | 0.14 | -0.17 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.03 | -0.12 | -80.00% | 1 | 170 | 2.93 | 0.18 | 0.11 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 21.50 | 0.00 | 0.25 | 0.85 | 0.00 | 0.00% | 0 | 5 | 2.01 | 0.13 | 0.09 | -0.09 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.69 | 0.09 | 0.07 | -0.06 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 34 | 0.00 | 0.06 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.10 | 0.80 | 0.00 | 0.00% | 0 | 19 | 2.00 | 0.04 | 0.03 | -0.02 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 23.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.02 | 0.02 | -0.01 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 103 | 0.00 | 0.01 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 24.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 64 | 2.56 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 25.50 | 0.00 | 2.25 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.94 | 0.00 | 0.00% | 0 | 2 | 4.91 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:01 PM EST |
| 26.50 | 0.00 | 1.90 | % | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 12 | 5.82 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 27.50 | 0.00 | 2.40 | % | 0 | 0 | 8.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 28.00 | 0.00 | 2.25 | % | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 28.50 | 0.00 | 2.40 | % | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 29.00 | 0.00 | 2.40 | % | 0 | 0 | 8.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 29.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 14 | 3.27 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 30.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 31.00 | 0.00 | 2.10 | % | 0 | 0 | 8.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 31.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 33.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 33.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 34.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 34.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.00 | 0.00 | 1.80 | % | 0 | 0 | 8.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.50 | 0.00 | 1.65 | % | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.74 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 13.50 | 0.00 | 1.85 | % | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.65 | 0.08 | 0.00 | 0.00% | 0 | 0 | 6.34 | 0.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 14.50 | 0.00 | 0.20 | % | 0 | 0 | 2.83 | -0.01 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 4.82 | -0.02 | 0.03 | -0.02 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 15.50 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 3 | 4.41 | -0.04 | 0.05 | -0.05 | 10/21/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 6 | 2.41 | -0.06 | 0.07 | -0.08 | 10/15/2024 | 11/20/2024 4:00:01 PM EST |
| 16.50 | 0.00 | 1.00 | 0.66 | 0.00 | 0.00% | 0 | 6 | 3.59 | -0.10 | 0.11 | -0.14 | 10/24/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.89 | -0.16 | 0.14 | -0.22 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.60 | % | 0 | 0 | 1.96 | -0.23 | 0.17 | -0.24 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.10 | -0.20 | -66.67% | 2 | 13 | 2.33 | -0.31 | 0.19 | -0.25 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 18.50 | 0.20 | 2.05 | 0.40 | +0.20 | +100.00% | 2 | 23 | 2.32 | -0.41 | 0.20 | -0.25 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 0.20 | 1.15 | 0.80 | +0.60 | +300.00% | 17 | 32 | 1.90 | -0.50 | 0.20 | -0.24 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 19.50 | 0.65 | 3.30 | 0.87 | 0.00 | 0.00% | 0 | 10 | 3.66 | -0.60 | 0.18 | -0.22 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 1.10 | 3.50 | 0.98 | 0.00 | 0.00% | 0 | 13 | 5.19 | -0.68 | 0.16 | -0.20 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 20.50 | 0.50 | 4.90 | 1.48 | 0.00 | 0.00% | 0 | 5 | 6.99 | -0.75 | 0.14 | -0.17 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 1.55 | 4.90 | 2.54 | 0.00 | 0.00% | 0 | 75 | 5.80 | -0.82 | 0.11 | -0.13 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 21.50 | 1.30 | 5.50 | 2.00 | 0.00 | 0.00% | 0 | 2 | 6.82 | -0.87 | 0.09 | -0.09 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 22.00 | 1.85 | 6.00 | 1.61 | 0.00 | 0.00% | 0 | 3 | 6.90 | -0.91 | 0.07 | -0.06 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 2.10 | 5.90 | 3.95 | 0.00 | 0.00% | 0 | 1 | 5.47 | -0.94 | 0.05 | -0.04 | 10/23/2024 | 11/20/2024 4:00:01 PM EST |
| 23.00 | 2.50 | 7.00 | % | 0 | 0 | 7.41 | -0.96 | 0.03 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 23.50 | 2.60 | 6.40 | 3.50 | 0.00 | 0.00% | 0 | 1 | 5.53 | -0.98 | 0.02 | -0.01 | 10/28/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 3.00 | 7.70 | % | 0 | 0 | 7.30 | -0.99 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 24.50 | 3.50 | 8.00 | % | 0 | 0 | 7.13 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 4.00 | 8.40 | % | 0 | 0 | 7.14 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.50 | 4.50 | 9.00 | % | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 26.00 | 5.00 | 9.40 | % | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 26.50 | 5.50 | 9.90 | % | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.00 | 6.00 | 9.80 | 6.24 | 0.00 | 0.00% | 0 | 10 | 7.29 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:01 PM EST |
| 27.50 | 6.50 | 10.90 | % | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 28.00 | 7.00 | 11.40 | % | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 28.50 | 7.50 | 11.90 | % | 0 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 29.00 | 8.00 | 12.40 | % | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 29.50 | 8.50 | 12.90 | % | 0 | 0 | 8.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 9.00 | 13.80 | % | 0 | 0 | 8.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.50 | 9.50 | 14.00 | % | 0 | 0 | 9.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 31.00 | 10.00 | 14.40 | % | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 31.50 | 10.60 | 15.00 | % | 0 | 0 | 9.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 11.30 | 15.50 | % | 0 | 0 | 9.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.50 | 11.50 | 16.00 | % | 0 | 0 | 9.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 33.00 | 12.00 | 16.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 33.50 | 12.50 | 17.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 34.00 | 13.00 | 17.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 34.50 | 13.60 | 18.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 14.00 | 18.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |