Options Chain for SUMMIT MATLS INC CL A (SUM) - $39.37 as of 4/26/2024 3:48:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.90 | 25.00 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 20.00 | 19.50 | 22.50 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 22.50 | 16.90 | 20.00 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 14.50 | 17.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 27.50 | 11.40 | 15.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 30.00 | 8.60 | 12.50 | 7.90 | 0.00 | 0.00% | 0 | 0 | 1.90 | 0.99 | 0.01 | 0.00 | 2/14/2024 | 4/26/2024 3:59:51 PM EST |
| 32.50 | 7.10 | 10.00 | 8.00 | 0.00 | 0.00% | 0 | 23 | 1.59 | 0.96 | 0.02 | -0.01 | 2/15/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 5.10 | 6.60 | 5.50 | +1.30 | +30.96% | 1 | 68 | 0.68 | 0.86 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 37.50 | 3.20 | 3.50 | 3.30 | +0.30 | +10.00% | 13 | 176 | 0.49 | 0.72 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 1.60 | 1.90 | 1.85 | +0.34 | +22.52% | 1 | 148 | 0.46 | 0.52 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 42.50 | 0.55 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 101 | 0.41 | 0.28 | 0.09 | -0.03 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 0.20 | 0.35 | 0.20 | -0.10 | -33.34% | 3,016 | 207 | 0.43 | 0.09 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 47.50 | 0.00 | 0.15 | 0.70 | 0.00 | 0.00% | 0 | 48 | 0.48 | 0.02 | 0.02 | 0.00 | 4/9/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 1.50 | 0.17 | 0.00 | 0.00% | 0 | 21 | 1.17 | 0.01 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:51 PM EST |
| 52.50 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 1 | 4.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.10 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.16 | -0.01 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:51 PM EST |
| 32.50 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 286 | 1.14 | -0.04 | 0.02 | -0.01 | 2/16/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 0.20 | 0.45 | 0.30 | -0.20 | -40.00% | 1 | 2,019 | 0.51 | -0.14 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 37.50 | 0.65 | 0.85 | 0.75 | -0.20 | -21.06% | 13 | 2,008 | 0.47 | -0.28 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 1.45 | 2.20 | 2.04 | 0.00 | 0.00% | 0 | 89 | 0.48 | -0.48 | 0.09 | -0.04 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 42.50 | 2.85 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 34 | 0.53 | -0.72 | 0.09 | -0.03 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 4.70 | 6.60 | 3.13 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.91 | 0.05 | -0.01 | 4/8/2024 | 4/26/2024 3:59:51 PM EST |
| 47.50 | 6.80 | 10.00 | % | 0 | 0 | 1.32 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 50.00 | 9.30 | 12.40 | % | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 52.50 | 11.80 | 14.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 55.00 | 14.20 | 16.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |