Options Chain for SMITH MICRO SOFTWARE INC COM SHS (SMSI) - $0.78 as of 11/20/2024 8:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 101 | 3.65 | 0.87 | 0.58 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 1.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 919 | 1.64 | 0.39 | 1.04 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 1.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 4,117 | 9/27/2024 | EST | ||||
| 1.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.91 | 0.13 | 0.55 | 0.00 | 10/25/2024 | 11/20/2024 4:00:01 PM EST |
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 3.47 | 0.04 | 0.23 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,629 | 11/11/2024 | EST | ||||
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,369 | 3.13 | 0.01 | 0.09 | 0.00 | 10/22/2024 | 11/20/2024 4:00:01 PM EST |
| 3.00 | 0.00 | 0.50 | % | 0 | 168 | EST | |||||||
| 4.00 | 0.00 | 0.05 | % | 0 | 105 | EST | |||||||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | % | 0 | 674 | EST | |||||||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 55 | 2.98 | -0.13 | 0.58 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 1.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.55 | -0.61 | 1.04 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 1.00 | 0.10 | 1.65 | 0.95 | 0.00 | 0.00% | 0 | 46 | 8/30/2024 | EST | ||||
| 1.50 | 0.65 | 0.85 | % | 0 | 0 | 3.09 | -0.87 | 0.55 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 2.00 | 1.15 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 1 | 3.67 | -0.96 | 0.23 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 2.00 | 1.10 | 2.65 | % | 0 | 0 | EST | |||||||
| 2.50 | 1.65 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 50 | 4.69 | -0.99 | 0.09 | 0.00 | 10/23/2024 | 11/20/2024 4:00:01 PM EST |
| 3.00 | 2.50 | 3.30 | % | 0 | 0 | EST | |||||||
| 4.00 | 3.50 | 4.30 | % | 0 | 0 | EST | |||||||
| 5.00 | 4.50 | 5.30 | % | 0 | 0 | EST | |||||||
| 5.00 | 4.10 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 2 | 5.87 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 6.60 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 11/20/2024 4:00:01 PM EST |